Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.29 | 43.29 | 42.76 | 43.12 | 10,287 | +1.78(+4.31%) |
Sep 25, 2024 | 41.32 | 41.60 | 41.32 | 41.34 | 2,688 | -0.43(-1.03%) |
Sep 24, 2024 | 41.10 | 41.78 | 41.07 | 41.77 | 7,846 | +1.57(+3.91%) |
Sep 23, 2024 | 39.99 | 40.26 | 39.75 | 40.20 | 9,014 | +0.85(+2.16%) |
Sep 20, 2024 | 39.66 | 39.91 | 39.35 | 39.35 | 48,182 | -0.44(-1.11%) |
Sep 19, 2024 | 39.50 | 39.87 | 39.06 | 39.79 | 6,745 | +1.38(+3.59%) |
Sep 18, 2024 | 38.72 | 38.99 | 38.41 | 38.41 | 3,828 | -0.21(-0.54%) |
Sep 17, 2024 | 38.62 | 38.63 | 38.56 | 38.62 | 2,479 | +0.32(+0.84%) |
Sep 16, 2024 | 38.19 | 38.30 | 38.09 | 38.30 | 2,207 | +0.11(+0.29%) |
Sep 13, 2024 | 37.75 | 38.23 | 37.75 | 38.19 | 7,035 | +0.26(+0.69%) |
Sep 12, 2024 | 37.89 | 38.15 | 37.79 | 37.93 | 4,735 | +0.01(+0.03%) |
Sep 11, 2024 | 37.46 | 37.92 | 37.17 | 37.92 | 16,852 | +0.64(+1.72%) |
Sep 10, 2024 | 37.63 | 37.72 | 37.24 | 37.28 | 15,430 | -0.38(-1.01%) |
Sep 09, 2024 | 37.63 | 37.73 | 37.49 | 37.66 | 6,445 | +0.52(+1.40%) |
Sep 06, 2024 | 38.25 | 38.39 | 37.14 | 37.14 | 18,905 | -1.37(-3.56%) |
Sep 05, 2024 | 38.33 | 38.51 | 38.29 | 38.51 | 32,001 | +0.29(+0.76%) |
Sep 04, 2024 | 38.29 | 38.46 | 38.22 | 38.22 | 1,064 | -0.30(-0.78%) |
Sep 03, 2024 | 39.03 | 39.03 | 38.25 | 38.52 | 6,618 | -0.79(-2.01%) |
Aug 30, 2024 | 39.51 | 39.51 | 38.99 | 39.31 | 5,917 | +0.14(+0.36%) |
Aug 29, 2024 | 39.14 | 39.35 | 38.97 | 39.17 | 12,216 | +0.54(+1.40%) |
Aug 28, 2024 | 39.23 | 39.23 | 38.60 | 38.63 | 6,276 | -0.88(-2.23%) |
Aug 27, 2024 | 39.53 | 39.63 | 39.42 | 39.51 | 8,107 | -0.17(-0.43%) |
Aug 26, 2024 | 39.77 | 39.91 | 39.56 | 39.68 | 4,757 | +0.09(+0.23%) |
Aug 23, 2024 | 39.45 | 39.80 | 39.45 | 39.59 | 2,851 | +0.33(+0.84%) |
Aug 22, 2024 | 39.62 | 39.62 | 39.09 | 39.26 | 3,672 | -0.29(-0.73%) |
Aug 21, 2024 | 39.36 | 39.72 | 39.36 | 39.55 | 8,518 | +0.18(+0.46%) |
Aug 20, 2024 | 39.75 | 39.75 | 39.36 | 39.37 | 3,181 | -0.62(-1.55%) |
Aug 19, 2024 | 39.85 | 39.99 | 39.49 | 39.99 | 7,997 | +0.96(+2.46%) |
Aug 16, 2024 | 39.02 | 39.21 | 39.00 | 39.03 | 14,982 | -0.12(-0.31%) |
Aug 15, 2024 | 38.80 | 39.26 | 38.80 | 39.15 | 10,013 | +0.60(+1.56%) |
Aug 14, 2024 | 38.97 | 38.97 | 38.29 | 38.55 | 5,179 | -0.40(-1.03%) |
Aug 13, 2024 | 38.71 | 39.00 | 38.71 | 38.95 | 4,592 | +0.22(+0.57%) |
Aug 12, 2024 | 38.80 | 38.88 | 38.69 | 38.73 | 6,629 | -0.12(-0.31%) |
Aug 09, 2024 | 38.80 | 38.98 | 38.66 | 38.85 | 6,652 | -0.07(-0.18%) |
Aug 08, 2024 | 38.55 | 39.29 | 38.41 | 38.92 | 31,951 | +0.92(+2.42%) |
Aug 07, 2024 | 38.92 | 39.03 | 38.00 | 38.00 | 8,864 | -0.33(-0.86%) |
Aug 06, 2024 | 37.97 | 38.49 | 37.69 | 38.33 | 57,617 | +0.48(+1.27%) |
Aug 05, 2024 | 36.71 | 38.09 | 36.71 | 37.85 | 71,435 | -1.09(-2.80%) |
Aug 02, 2024 | 39.34 | 39.34 | 38.64 | 38.94 | 9,395 | -1.46(-3.61%) |
Aug 01, 2024 | 41.51 | 41.51 | 40.13 | 40.40 | 11,648 | -0.50(-1.22%) |
Jul 31, 2024 | 41.27 | 41.27 | 40.86 | 40.90 | 5,217 | +0.40(+0.99%) |
Jul 30, 2024 | 40.79 | 40.79 | 40.48 | 40.50 | 3,204 | -0.56(-1.36%) |
Jul 29, 2024 | 40.79 | 41.06 | 40.60 | 41.06 | 9,007 | +0.27(+0.66%) |
Jul 26, 2024 | 41.04 | 41.04 | 40.70 | 40.79 | 14,580 | +0.09(+0.22%) |
Jul 25, 2024 | 41.12 | 41.38 | 40.70 | 40.70 | 4,792 | -0.22(-0.54%) |
Jul 24, 2024 | 41.69 | 41.69 | 40.92 | 40.92 | 10,879 | -1.05(-2.50%) |
Jul 23, 2024 | 42.21 | 42.34 | 41.97 | 41.97 | 3,677 | -0.51(-1.20%) |
Jul 22, 2024 | 42.34 | 42.52 | 42.15 | 42.48 | 7,988 | +0.87(+2.09%) |
Jul 19, 2024 | 41.74 | 42.04 | 41.61 | 41.61 | 2,434 | -0.39(-0.93%) |
Jul 18, 2024 | 42.33 | 42.46 | 41.81 | 42.00 | 6,518 | -0.10(-0.24%) |
Jul 17, 2024 | 42.47 | 42.68 | 42.03 | 42.10 | 4,572 | -0.73(-1.70%) |
Jul 16, 2024 | 42.88 | 43.01 | 42.71 | 42.83 | 5,852 | -0.18(-0.42%) |
Jul 15, 2024 | 43.19 | 43.53 | 42.99 | 43.01 | 5,186 | -0.40(-0.91%) |
Jul 12, 2024 | 43.60 | 43.73 | 43.33 | 43.41 | 3,063 | +0.12(+0.27%) |
Jul 11, 2024 | 43.80 | 43.80 | 43.21 | 43.29 | 3,707 | -0.08(-0.18%) |
Jul 10, 2024 | 43.64 | 43.68 | 43.37 | 43.37 | 4,500 | -0.25(-0.57%) |
Jul 09, 2024 | 43.15 | 43.65 | 43.08 | 43.62 | 4,692 | +0.69(+1.61%) |
Jul 08, 2024 | 42.90 | 42.96 | 42.67 | 42.93 | 15,055 | +0.27(+0.63%) |
Jul 05, 2024 | 42.41 | 42.69 | 42.32 | 42.66 | 9,517 | +0.17(+0.40%) |
Jul 03, 2024 | 42.34 | 42.68 | 42.34 | 42.49 | 4,498 | +0.34(+0.81%) |
Jul 02, 2024 | 41.72 | 42.15 | 41.63 | 42.15 | 5,359 | +0.27(+0.64%) |