Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 38.51 | 38.60 | 38.50 | 38.60 | 39,048 | +0.25(+0.65%) |
Sep 18, 2024 | 38.44 | 38.55 | 38.33 | 38.35 | 67,394 | -0.08(-0.21%) |
Sep 17, 2024 | 38.50 | 38.54 | 38.41 | 38.43 | 47,520 | -0.07(-0.18%) |
Sep 16, 2024 | 38.42 | 38.50 | 38.39 | 38.50 | 331,860 | +0.11(+0.30%) |
Sep 13, 2024 | 38.33 | 38.41 | 38.30 | 38.39 | 28,615 | +0.09(+0.22%) |
Sep 12, 2024 | 38.25 | 38.30 | 38.15 | 38.30 | 58,385 | +0.15(+0.39%) |
Sep 11, 2024 | 38.01 | 38.17 | 37.97 | 38.15 | 32,272 | +0.03(+0.08%) |
Sep 10, 2024 | 38.01 | 38.12 | 37.97 | 38.12 | 45,518 | +0.12(+0.32%) |
Sep 09, 2024 | 37.95 | 38.05 | 37.91 | 38.00 | 45,294 | +0.16(+0.42%) |
Sep 06, 2024 | 38.06 | 38.07 | 37.81 | 37.84 | 62,366 | -0.22(-0.58%) |
Sep 05, 2024 | 38.02 | 38.07 | 37.95 | 38.06 | 106,577 | +0.07(+0.18%) |
Sep 04, 2024 | 37.86 | 38.00 | 37.85 | 37.99 | 32,011 | +0.05(+0.13%) |
Sep 03, 2024 | 38.09 | 38.14 | 37.93 | 37.94 | 69,177 | -0.20(-0.52%) |
Aug 30, 2024 | 38.17 | 38.19 | 38.02 | 38.14 | 47,549 | +0.05(+0.13%) |
Aug 29, 2024 | 38.09 | 38.19 | 38.07 | 38.09 | 38,397 | +0.04(+0.11%) |
Aug 28, 2024 | 38.16 | 38.19 | 38.03 | 38.05 | 71,066 | -0.12(-0.31%) |
Aug 27, 2024 | 38.13 | 38.20 | 38.01 | 38.17 | 33,692 | -0.02(-0.05%) |
Aug 26, 2024 | 38.25 | 38.28 | 38.14 | 38.19 | 56,096 | -0.04(-0.10%) |
Aug 23, 2024 | 38.11 | 38.25 | 38.02 | 38.23 | 34,674 | +0.29(+0.76%) |
Aug 22, 2024 | 38.15 | 38.15 | 37.94 | 37.94 | 39,193 | -0.21(-0.55%) |
Aug 21, 2024 | 38.06 | 38.19 | 38.04 | 38.15 | 33,046 | +0.14(+0.37%) |
Aug 20, 2024 | 38.00 | 38.04 | 37.98 | 38.01 | 33,406 | +0.02(+0.05%) |
Aug 19, 2024 | 37.84 | 37.99 | 37.84 | 37.99 | 191,659 | +0.15(+0.40%) |
Aug 16, 2024 | 37.78 | 37.84 | 37.62 | 37.84 | 26,236 | +0.12(+0.32%) |
Aug 15, 2024 | 37.59 | 37.75 | 37.59 | 37.72 | 35,168 | +0.09(+0.24%) |
Aug 14, 2024 | 37.61 | 37.67 | 37.60 | 37.63 | 75,835 | +0.03(+0.07%) |
Aug 13, 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 36,656 | +0.26(+0.71%) |
Aug 12, 2024 | 37.24 | 37.35 | 37.24 | 37.34 | 33,215 | +0.04(+0.11%) |
Aug 09, 2024 | 37.27 | 37.31 | 37.20 | 37.30 | 30,555 | +0.15(+0.40%) |
Aug 08, 2024 | 37.00 | 37.17 | 36.98 | 37.15 | 35,793 | +0.20(+0.54%) |
Aug 07, 2024 | 37.23 | 37.23 | 36.95 | 36.95 | 65,518 | -0.10(-0.27%) |
Aug 06, 2024 | 37.00 | 37.20 | 37.00 | 37.05 | 91,511 | -0.05(-0.13%) |
Aug 05, 2024 | 37.00 | 37.28 | 37.00 | 37.10 | 105,653 | -0.34(-0.91%) |
Aug 02, 2024 | 37.40 | 37.44 | 37.30 | 37.44 | 65,445 | +0.03(+0.09%) |
Aug 01, 2024 | 37.43 | 37.57 | 37.29 | 37.41 | 30,046 | -0.09(-0.24%) |
Jul 31, 2024 | 37.40 | 37.50 | 37.38 | 37.49 | 77,052 | +0.29(+0.79%) |
Jul 30, 2024 | 37.26 | 37.26 | 37.13 | 37.20 | 85,613 | +0.01(+0.03%) |
Jul 29, 2024 | 37.19 | 37.38 | 37.14 | 37.19 | 19,186 | +0.01(+0.03%) |
Jul 26, 2024 | 37.08 | 37.18 | 37.08 | 37.18 | 35,094 | +0.23(+0.63%) |
Jul 25, 2024 | 36.91 | 37.11 | 36.91 | 36.94 | 64,750 | +0.02(+0.05%) |
Jul 24, 2024 | 37.18 | 37.19 | 36.93 | 36.93 | 53,868 | -0.29(-0.79%) |
Jul 23, 2024 | 37.19 | 37.29 | 37.19 | 37.22 | 51,466 | -0.03(-0.07%) |
Jul 22, 2024 | 37.23 | 37.27 | 37.15 | 37.25 | 85,272 | +0.13(+0.34%) |
Jul 19, 2024 | 37.23 | 37.23 | 37.11 | 37.12 | 567,192 | -0.15(-0.39%) |
Jul 18, 2024 | 37.42 | 37.45 | 37.23 | 37.27 | 42,030 | -0.17(-0.45%) |
Jul 17, 2024 | 37.45 | 37.45 | 37.38 | 37.43 | 30,073 | -0.14(-0.37%) |
Jul 16, 2024 | 37.44 | 37.57 | 37.41 | 37.57 | 49,455 | +0.21(+0.56%) |
Jul 15, 2024 | 37.38 | 37.46 | 37.36 | 37.37 | 54,516 | -0.04(-0.11%) |
Jul 12, 2024 | 37.40 | 37.49 | 37.35 | 37.41 | 61,542 | +0.09(+0.24%) |
Jul 11, 2024 | 37.32 | 37.41 | 37.29 | 37.32 | 43,747 | +0.10(+0.28%) |
Jul 10, 2024 | 37.07 | 37.21 | 37.07 | 37.21 | 23,601 | +0.15(+0.42%) |
Jul 09, 2024 | 37.07 | 37.09 | 36.99 | 37.06 | 34,890 | -0.03(-0.08%) |
Jul 08, 2024 | 37.12 | 37.13 | 37.07 | 37.08 | 66,205 | +0.02(+0.05%) |
Jul 05, 2024 | 36.97 | 37.09 | 36.93 | 37.07 | 39,908 | +0.16(+0.45%) |
Jul 03, 2024 | 36.75 | 36.91 | 36.75 | 36.90 | 26,316 | +0.17(+0.48%) |
Jul 02, 2024 | 36.67 | 36.73 | 36.61 | 36.73 | 20,029 | +0.12(+0.33%) |