Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.00 | 35.69 | 35.00 | 35.51 | 7,219,680 | +0.35(+1.00%) |
Sep 25, 2024 | 35.66 | 35.82 | 34.89 | 35.16 | 5,574,623 | -0.48(-1.35%) |
Sep 24, 2024 | 36.08 | 36.38 | 35.63 | 35.64 | 5,984,727 | -0.32(-0.89%) |
Sep 23, 2024 | 35.00 | 36.36 | 34.95 | 35.96 | 8,604,896 | +1.13(+3.24%) |
Sep 20, 2024 | 34.57 | 35.15 | 34.01 | 34.83 | 10,596,249 | +0.10(+0.29%) |
Sep 19, 2024 | 34.25 | 34.98 | 33.82 | 34.73 | 7,568,203 | +1.20(+3.58%) |
Sep 18, 2024 | 33.33 | 33.76 | 32.88 | 33.53 | 4,496,903 | +0.26(+0.78%) |
Sep 17, 2024 | 33.69 | 33.91 | 33.21 | 33.27 | 6,247,124 | -0.28(-0.83%) |
Sep 16, 2024 | 33.25 | 33.80 | 33.09 | 33.55 | 5,492,096 | +0.36(+1.08%) |
Sep 13, 2024 | 33.60 | 33.90 | 32.83 | 33.19 | 7,092,382 | +0.33(+1.00%) |
Sep 12, 2024 | 32.69 | 33.08 | 31.66 | 32.86 | 8,351,433 | -0.02(-0.06%) |
Sep 11, 2024 | 32.20 | 33.15 | 31.89 | 32.88 | 7,822,130 | +0.76(+2.37%) |
Sep 10, 2024 | 32.16 | 32.38 | 31.45 | 32.12 | 5,504,723 | +0.21(+0.66%) |
Sep 09, 2024 | 32.25 | 32.65 | 31.88 | 31.91 | 5,876,719 | -0.45(-1.39%) |
Sep 06, 2024 | 32.81 | 33.20 | 32.15 | 32.36 | 7,131,890 | -0.46(-1.40%) |
Sep 05, 2024 | 33.01 | 33.10 | 32.21 | 32.82 | 5,155,500 | +0.16(+0.49%) |
Sep 04, 2024 | 32.99 | 33.75 | 32.53 | 32.66 | 5,386,618 | -0.26(-0.79%) |
Sep 03, 2024 | 33.04 | 33.21 | 32.18 | 32.92 | 6,376,693 | -0.59(-1.76%) |
Aug 30, 2024 | 33.31 | 33.66 | 33.15 | 33.51 | 4,609,171 | +0.00(+0.00%) |
Aug 29, 2024 | 32.71 | 33.66 | 32.59 | 33.51 | 5,088,812 | +0.91(+2.79%) |
Aug 28, 2024 | 32.61 | 32.64 | 32.05 | 32.60 | 3,454,647 | -0.15(-0.46%) |
Aug 27, 2024 | 33.00 | 33.13 | 32.53 | 32.75 | 4,042,485 | -0.44(-1.33%) |
Aug 26, 2024 | 33.88 | 34.15 | 33.13 | 33.19 | 6,432,608 | -0.45(-1.34%) |
Aug 23, 2024 | 33.00 | 33.66 | 32.85 | 33.64 | 4,549,119 | +0.74(+2.25%) |
Aug 22, 2024 | 33.08 | 33.48 | 32.71 | 32.90 | 5,904,700 | -0.20(-0.60%) |
Aug 21, 2024 | 33.49 | 33.59 | 32.62 | 33.10 | 6,830,844 | -0.14(-0.42%) |
Aug 20, 2024 | 33.50 | 33.62 | 32.72 | 33.24 | 6,502,314 | -0.48(-1.42%) |
Aug 19, 2024 | 32.44 | 33.90 | 32.30 | 33.72 | 9,237,718 | +1.57(+4.88%) |
Aug 16, 2024 | 31.44 | 32.38 | 31.42 | 32.15 | 5,089,322 | +0.37(+1.16%) |
Aug 15, 2024 | 30.95 | 31.86 | 30.88 | 31.78 | 7,318,987 | +0.30(+0.95%) |
Aug 14, 2024 | 31.55 | 31.75 | 31.01 | 31.48 | 8,678,121 | +0.33(+1.06%) |
Aug 13, 2024 | 32.08 | 32.10 | 30.98 | 31.15 | 10,566,356 | -1.11(-3.44%) |
Aug 12, 2024 | 31.46 | 32.33 | 31.36 | 32.26 | 8,767,817 | +1.16(+3.73%) |
Aug 09, 2024 | 30.93 | 31.41 | 30.59 | 31.10 | 5,845,420 | +0.14(+0.45%) |
Aug 08, 2024 | 30.28 | 31.18 | 30.25 | 30.96 | 7,107,505 | +0.74(+2.45%) |
Aug 07, 2024 | 31.22 | 31.66 | 30.17 | 30.22 | 10,023,330 | -0.43(-1.41%) |
Aug 06, 2024 | 30.33 | 31.04 | 30.06 | 30.65 | 7,283,130 | +0.60(+1.99%) |
Aug 05, 2024 | 30.69 | 30.73 | 29.87 | 30.06 | 8,569,425 | -1.35(-4.31%) |
Aug 02, 2024 | 33.05 | 33.05 | 31.24 | 31.41 | 9,128,989 | -2.01(-6.01%) |
Aug 01, 2024 | 34.25 | 34.34 | 33.29 | 33.42 | 8,237,829 | -0.92(-2.67%) |
Jul 31, 2024 | 34.82 | 35.17 | 34.16 | 34.33 | 8,469,228 | -0.30(-0.86%) |
Jul 30, 2024 | 33.73 | 34.68 | 33.58 | 34.63 | 8,366,655 | +0.74(+2.17%) |
Jul 29, 2024 | 34.31 | 34.42 | 33.64 | 33.90 | 7,422,498 | -0.24(-0.70%) |
Jul 26, 2024 | 34.11 | 34.42 | 33.49 | 34.13 | 7,730,566 | -0.07(-0.20%) |
Jul 25, 2024 | 34.70 | 35.29 | 33.97 | 34.20 | 11,154,812 | -0.72(-2.05%) |
Jul 24, 2024 | 35.42 | 36.09 | 34.86 | 34.92 | 15,464,006 | +0.05(+0.14%) |
Jul 23, 2024 | 35.67 | 35.69 | 34.83 | 34.87 | 13,520,958 | -0.62(-1.74%) |
Jul 22, 2024 | 36.10 | 36.48 | 35.34 | 35.49 | 13,543,540 | -0.21(-0.59%) |
Jul 19, 2024 | 34.86 | 35.74 | 34.77 | 35.70 | 66,682,072 | +0.53(+1.50%) |
Jul 18, 2024 | 35.90 | 36.05 | 35.07 | 35.17 | 9,208,574 | -0.25(-0.70%) |
Jul 17, 2024 | 35.69 | 36.60 | 35.16 | 35.42 | 11,015,162 | -0.28(-0.78%) |
Jul 16, 2024 | 36.84 | 36.84 | 35.59 | 35.70 | 8,707,795 | -0.95(-2.58%) |
Jul 15, 2024 | 37.06 | 37.40 | 36.33 | 36.64 | 6,461,612 | -0.38(-1.02%) |
Jul 12, 2024 | 37.36 | 37.37 | 36.72 | 37.02 | 3,711,440 | +0.02(+0.05%) |
Jul 11, 2024 | 36.64 | 37.07 | 36.46 | 37.00 | 3,474,233 | +0.55(+1.50%) |
Jul 10, 2024 | 36.36 | 36.52 | 35.85 | 36.45 | 3,796,345 | +0.10(+0.27%) |
Jul 09, 2024 | 35.92 | 36.47 | 35.49 | 36.35 | 5,936,337 | +0.16(+0.44%) |
Jul 08, 2024 | 36.51 | 36.72 | 36.08 | 36.19 | 3,589,541 | +0.06(+0.17%) |
Jul 05, 2024 | 36.59 | 36.84 | 35.85 | 36.13 | 7,125,901 | -0.72(-1.94%) |
Jul 03, 2024 | 36.72 | 37.44 | 36.67 | 36.85 | 2,657,009 | +0.08(+0.22%) |
Jul 02, 2024 | 36.78 | 37.24 | 36.40 | 36.77 | 6,273,995 | +0.27(+0.74%) |