Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 42.30 | 42.30 | 41.42 | 41.69 | 125,106 | -0.56(-1.33%) |
Sep 24, 2024 | 41.02 | 42.41 | 40.87 | 42.25 | 484,823 | +1.35(+3.30%) |
Sep 23, 2024 | 40.92 | 41.41 | 40.68 | 40.90 | 177,855 | +0.06(+0.15%) |
Sep 20, 2024 | 40.89 | 40.92 | 40.02 | 40.84 | 627,898 | -0.16(-0.39%) |
Sep 19, 2024 | 40.16 | 41.00 | 40.00 | 41.00 | 413,005 | +1.45(+3.67%) |
Sep 18, 2024 | 39.75 | 39.95 | 39.42 | 39.55 | 136,743 | -0.29(-0.73%) |
Sep 17, 2024 | 39.68 | 40.20 | 39.61 | 39.84 | 130,031 | +0.29(+0.73%) |
Sep 16, 2024 | 39.49 | 39.93 | 39.34 | 39.55 | 250,043 | +0.23(+0.58%) |
Sep 13, 2024 | 39.16 | 39.75 | 39.16 | 39.32 | 151,457 | +0.23(+0.59%) |
Sep 12, 2024 | 38.00 | 39.41 | 38.00 | 39.09 | 301,968 | +1.42(+3.77%) |
Sep 11, 2024 | 37.29 | 37.79 | 36.85 | 37.67 | 189,778 | +0.28(+0.75%) |
Sep 10, 2024 | 37.63 | 37.87 | 36.67 | 37.39 | 285,115 | -0.18(-0.48%) |
Sep 09, 2024 | 37.57 | 38.06 | 37.30 | 37.57 | 213,039 | +0.33(+0.89%) |
Sep 06, 2024 | 37.97 | 38.34 | 37.00 | 37.24 | 320,098 | -0.79(-2.08%) |
Sep 05, 2024 | 38.46 | 38.57 | 37.77 | 38.03 | 347,649 | -0.31(-0.81%) |
Sep 04, 2024 | 38.44 | 38.97 | 38.08 | 38.34 | 406,736 | -0.22(-0.57%) |
Sep 03, 2024 | 39.72 | 40.22 | 38.52 | 38.56 | 352,946 | -1.44(-3.60%) |
Aug 30, 2024 | 40.00 | 0 | +0.01(+0.03%) | |||
Aug 29, 2024 | 39.51 | 40.19 | 39.31 | 39.99 | 181,972 | +0.64(+1.63%) |
Aug 28, 2024 | 40.19 | 40.21 | 39.26 | 39.35 | 598,324 | -0.98(-2.43%) |
Aug 27, 2024 | 40.44 | 40.83 | 39.77 | 40.33 | 311,458 | -0.06(-0.15%) |
Aug 26, 2024 | 40.29 | 40.63 | 39.64 | 40.39 | 335,022 | +0.25(+0.62%) |
Aug 23, 2024 | 39.48 | 40.28 | 39.48 | 40.14 | 195,979 | +0.81(+2.06%) |
Aug 22, 2024 | 39.59 | 39.73 | 39.05 | 39.33 | 243,142 | -0.49(-1.23%) |
Aug 21, 2024 | 39.86 | 40.20 | 39.46 | 39.82 | 167,020 | +0.19(+0.48%) |
Aug 20, 2024 | 39.59 | 39.72 | 39.16 | 39.63 | 345,174 | +0.05(+0.13%) |
Aug 19, 2024 | 39.93 | 40.35 | 39.47 | 39.58 | 172,939 | -0.11(-0.28%) |
Aug 16, 2024 | 39.62 | 39.98 | 39.39 | 39.69 | 121,141 | -0.07(-0.18%) |
Aug 15, 2024 | 39.55 | 39.92 | 39.29 | 39.76 | 186,280 | +0.61(+1.56%) |
Aug 14, 2024 | 39.24 | 39.43 | 38.72 | 39.15 | 251,726 | +0.06(+0.15%) |
Aug 13, 2024 | 39.01 | 39.25 | 38.62 | 39.09 | 287,320 | +0.37(+0.96%) |
Aug 12, 2024 | 38.68 | 39.06 | 38.39 | 38.72 | 261,397 | +0.01(+0.03%) |
Aug 09, 2024 | 38.21 | 39.05 | 37.69 | 38.71 | 420,987 | +1.37(+3.67%) |
Aug 08, 2024 | 36.39 | 38.02 | 36.03 | 37.34 | 511,071 | +1.54(+4.30%) |
Aug 07, 2024 | 37.50 | 38.30 | 35.33 | 35.80 | 879,588 | -1.19(-3.22%) |
Aug 06, 2024 | 36.24 | 37.10 | 36.01 | 36.99 | 564,430 | +0.41(+1.12%) |
Aug 02, 2024 | 36.58 | 0 | -1.46(-3.84%) | |||
Aug 01, 2024 | 39.50 | 39.66 | 37.77 | 38.04 | 295,226 | -1.53(-3.87%) |
Jul 31, 2024 | 39.51 | 39.91 | 39.27 | 39.57 | 496,680 | +0.25(+0.64%) |
Jul 30, 2024 | 39.43 | 40.08 | 39.21 | 39.32 | 196,221 | -0.27(-0.68%) |
Jul 29, 2024 | 39.90 | 40.03 | 39.27 | 39.59 | 382,733 | -0.29(-0.73%) |
Jul 26, 2024 | 39.54 | 40.09 | 39.21 | 39.88 | 261,883 | +0.52(+1.32%) |
Jul 25, 2024 | 39.24 | 39.79 | 38.83 | 39.36 | 346,941 | +0.07(+0.18%) |
Jul 24, 2024 | 39.44 | 39.80 | 39.17 | 39.29 | 575,912 | -0.35(-0.88%) |
Jul 23, 2024 | 40.00 | 40.14 | 39.59 | 39.64 | 406,722 | -0.46(-1.15%) |
Jul 22, 2024 | 39.69 | 40.17 | 39.41 | 40.10 | 421,461 | +0.70(+1.78%) |
Jul 19, 2024 | 39.47 | 39.80 | 38.78 | 39.40 | 263,437 | -0.01(-0.03%) |
Jul 18, 2024 | 40.21 | 40.46 | 39.30 | 39.41 | 563,962 | -1.13(-2.79%) |
Jul 17, 2024 | 40.93 | 41.50 | 40.44 | 40.54 | 386,860 | -0.80(-1.94%) |
Jul 16, 2024 | 40.26 | 41.36 | 40.05 | 41.34 | 398,309 | +1.20(+2.99%) |
Jul 15, 2024 | 40.67 | 40.75 | 40.05 | 40.14 | 454,988 | -0.57(-1.40%) |
Jul 12, 2024 | 40.33 | 41.01 | 40.02 | 40.71 | 376,269 | +0.63(+1.57%) |
Jul 11, 2024 | 39.95 | 40.25 | 39.20 | 40.08 | 478,626 | +0.43(+1.08%) |
Jul 10, 2024 | 39.60 | 40.22 | 39.60 | 39.65 | 173,451 | +0.20(+0.51%) |
Jul 09, 2024 | 40.13 | 40.15 | 39.06 | 39.45 | 183,259 | -0.99(-2.45%) |
Jul 08, 2024 | 39.76 | 40.48 | 39.76 | 40.44 | 244,960 | +0.81(+2.04%) |
Jul 05, 2024 | 40.82 | 40.82 | 39.62 | 39.63 | 269,045 | -1.04(-2.56%) |
Jul 04, 2024 | 40.39 | 41.05 | 40.14 | 40.67 | 143,241 | +0.20(+0.49%) |
Jul 03, 2024 | 40.28 | 40.82 | 40.03 | 40.47 | 222,261 | +0.11(+0.27%) |