Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 39.25 | 39.35 | 38.91 | 39.25 | 49,346 | +0.33(+0.85%) |
Sep 16, 2024 | 39.11 | 39.11 | 38.63 | 38.92 | 10,731 | +0.11(+0.28%) |
Sep 13, 2024 | 38.84 | 39.00 | 38.62 | 38.81 | 13,760 | +0.40(+1.04%) |
Sep 12, 2024 | 38.30 | 38.57 | 38.13 | 38.41 | 55,312 | +0.16(+0.42%) |
Sep 11, 2024 | 38.22 | 38.35 | 37.67 | 38.25 | 30,775 | -0.04(-0.10%) |
Sep 10, 2024 | 38.51 | 38.51 | 38.08 | 38.29 | 25,458 | -0.43(-1.11%) |
Sep 09, 2024 | 38.79 | 39.02 | 38.51 | 38.72 | 16,937 | -0.05(-0.12%) |
Sep 06, 2024 | 39.39 | 39.57 | 38.55 | 38.77 | 16,964 | -0.56(-1.42%) |
Sep 05, 2024 | 39.28 | 39.50 | 39.14 | 39.33 | 18,378 | +0.10(+0.24%) |
Sep 04, 2024 | 39.15 | 39.45 | 38.91 | 39.23 | 104,460 | -0.06(-0.15%) |
Sep 03, 2024 | 39.60 | 39.60 | 39.10 | 39.29 | 16,129 | -0.23(-0.59%) |
Aug 30, 2024 | 39.54 | 39.69 | 39.31 | 39.52 | 8,661 | +0.13(+0.34%) |
Aug 29, 2024 | 39.48 | 39.80 | 39.36 | 39.39 | 26,674 | -0.07(-0.18%) |
Aug 28, 2024 | 39.49 | 39.66 | 39.29 | 39.46 | 10,849 | -0.38(-0.97%) |
Aug 27, 2024 | 39.61 | 39.95 | 39.50 | 39.84 | 29,093 | +0.27(+0.69%) |
Aug 26, 2024 | 39.76 | 39.83 | 39.39 | 39.57 | 32,842 | -0.48(-1.20%) |
Aug 23, 2024 | 39.45 | 40.14 | 39.30 | 40.05 | 93,223 | +0.99(+2.53%) |
Aug 22, 2024 | 39.62 | 39.66 | 39.06 | 39.06 | 12,581 | -0.90(-2.25%) |
Aug 21, 2024 | 39.80 | 39.99 | 39.64 | 39.96 | 15,177 | +0.46(+1.16%) |
Aug 20, 2024 | 39.87 | 39.95 | 39.41 | 39.50 | 22,937 | -0.66(-1.66%) |
Aug 19, 2024 | 39.90 | 40.41 | 39.88 | 40.16 | 57,748 | +0.56(+1.43%) |
Aug 16, 2024 | 39.61 | 39.90 | 39.52 | 39.60 | 42,637 | -0.05(-0.13%) |
Aug 15, 2024 | 39.46 | 39.85 | 39.45 | 39.65 | 18,585 | +0.22(+0.56%) |
Aug 14, 2024 | 39.60 | 39.64 | 39.08 | 39.43 | 58,870 | -0.24(-0.60%) |
Aug 13, 2024 | 39.40 | 39.67 | 39.19 | 39.67 | 16,574 | +0.45(+1.16%) |
Aug 12, 2024 | 39.35 | 39.43 | 39.04 | 39.22 | 24,801 | +0.07(+0.17%) |
Aug 09, 2024 | 39.09 | 39.20 | 38.91 | 39.15 | 15,067 | +0.24(+0.62%) |
Aug 08, 2024 | 38.75 | 39.05 | 38.72 | 38.91 | 12,302 | +0.37(+0.96%) |
Aug 07, 2024 | 38.87 | 38.94 | 38.31 | 38.54 | 18,508 | +0.69(+1.82%) |
Aug 06, 2024 | 37.82 | 38.25 | 37.75 | 37.85 | 47,392 | -0.42(-1.10%) |
Aug 05, 2024 | 39.94 | 40.15 | 37.52 | 38.27 | 23,349 | -1.60(-4.00%) |
Aug 02, 2024 | 39.96 | 40.00 | 39.64 | 39.87 | 36,182 | -0.38(-0.96%) |
Aug 01, 2024 | 40.60 | 40.60 | 40.06 | 40.25 | 24,100 | -0.27(-0.67%) |
Jul 31, 2024 | 40.56 | 40.83 | 40.52 | 40.52 | 20,214 | +0.16(+0.40%) |
Jul 30, 2024 | 40.25 | 40.49 | 40.07 | 40.36 | 25,827 | +0.14(+0.35%) |
Jul 29, 2024 | 40.34 | 40.55 | 40.09 | 40.22 | 13,821 | -0.56(-1.38%) |
Jul 26, 2024 | 40.70 | 40.92 | 40.49 | 40.78 | 15,098 | +0.32(+0.79%) |
Jul 25, 2024 | 40.43 | 40.72 | 40.38 | 40.46 | 17,877 | -0.41(-1.02%) |
Jul 24, 2024 | 40.97 | 42.00 | 40.70 | 40.88 | 8,428 | -0.30(-0.74%) |
Jul 23, 2024 | 41.21 | 41.37 | 40.93 | 41.18 | 18,816 | -0.16(-0.39%) |
Jul 22, 2024 | 41.18 | 41.48 | 41.06 | 41.34 | 18,268 | +0.01(+0.02%) |
Jul 19, 2024 | 41.33 | 41.45 | 41.10 | 41.33 | 7,368 | +0.05(+0.12%) |
Jul 18, 2024 | 41.81 | 42.01 | 41.22 | 41.28 | 22,996 | -0.60(-1.44%) |
Jul 17, 2024 | 41.90 | 42.13 | 41.70 | 41.88 | 17,904 | -0.13(-0.30%) |
Jul 16, 2024 | 41.79 | 42.21 | 41.79 | 42.01 | 18,719 | +0.13(+0.31%) |
Jul 15, 2024 | 41.89 | 42.21 | 41.74 | 41.88 | 17,252 | -0.31(-0.73%) |
Jul 12, 2024 | 42.08 | 42.26 | 41.84 | 42.19 | 13,014 | +0.25(+0.60%) |
Jul 11, 2024 | 41.85 | 42.16 | 41.73 | 41.94 | 34,266 | +0.41(+0.98%) |
Jul 10, 2024 | 41.50 | 41.64 | 41.28 | 41.53 | 11,554 | +0.13(+0.31%) |
Jul 09, 2024 | 41.27 | 41.60 | 41.27 | 41.41 | 9,756 | +0.15(+0.35%) |
Jul 08, 2024 | 41.54 | 41.59 | 41.26 | 41.26 | 24,120 | -0.47(-1.13%) |
Jul 05, 2024 | 41.59 | 41.76 | 41.25 | 41.73 | 16,249 | +0.48(+1.18%) |
Jul 03, 2024 | 40.95 | 41.39 | 40.95 | 41.24 | 6,792 | +0.45(+1.12%) |
Jul 02, 2024 | 40.40 | 40.79 | 40.30 | 40.79 | 114,832 | +0.66(+1.64%) |