Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.96 | 33.22 | 32.56 | 32.67 | 1,816,786 | -0.03(-0.09%) |
Sep 25, 2024 | 34.01 | 34.30 | 32.67 | 32.70 | 3,671,481 | -1.26(-3.71%) |
Sep 24, 2024 | 34.47 | 34.77 | 33.95 | 33.96 | 4,615,818 | -0.66(-1.91%) |
Sep 23, 2024 | 35.10 | 35.16 | 34.28 | 34.62 | 2,202,503 | -0.30(-0.86%) |
Sep 20, 2024 | 34.59 | 35.04 | 34.43 | 34.92 | 6,537,519 | +0.08(+0.23%) |
Sep 19, 2024 | 35.25 | 35.51 | 34.69 | 34.84 | 3,391,139 | +0.29(+0.84%) |
Sep 18, 2024 | 34.76 | 34.99 | 34.08 | 34.55 | 2,777,196 | -0.14(-0.40%) |
Sep 17, 2024 | 34.25 | 34.87 | 34.15 | 34.69 | 2,269,437 | +0.74(+2.18%) |
Sep 16, 2024 | 34.06 | 34.60 | 33.77 | 33.95 | 2,458,266 | -0.06(-0.18%) |
Sep 13, 2024 | 34.20 | 34.46 | 33.87 | 34.01 | 3,646,310 | +0.03(+0.09%) |
Sep 12, 2024 | 33.00 | 34.02 | 32.88 | 33.98 | 2,192,107 | +1.06(+3.22%) |
Sep 11, 2024 | 32.38 | 32.95 | 32.08 | 32.92 | 3,252,774 | +0.70(+2.17%) |
Sep 10, 2024 | 32.36 | 32.60 | 31.90 | 32.22 | 1,770,314 | -0.14(-0.43%) |
Sep 09, 2024 | 32.06 | 32.62 | 32.02 | 32.36 | 2,670,657 | +0.55(+1.73%) |
Sep 06, 2024 | 31.85 | 32.08 | 31.42 | 31.81 | 3,184,329 | +0.04(+0.13%) |
Sep 05, 2024 | 31.25 | 32.04 | 31.25 | 31.77 | 1,777,176 | +0.42(+1.34%) |
Sep 04, 2024 | 30.62 | 31.68 | 30.45 | 31.35 | 2,113,765 | +0.53(+1.72%) |
Sep 03, 2024 | 31.09 | 31.69 | 30.58 | 30.82 | 3,177,709 | -0.18(-0.58%) |
Aug 30, 2024 | 30.46 | 31.09 | 30.32 | 31.00 | 2,219,093 | +0.67(+2.21%) |
Aug 29, 2024 | 31.17 | 31.40 | 30.30 | 30.33 | 3,225,037 | -0.89(-2.85%) |
Aug 28, 2024 | 31.67 | 31.89 | 30.78 | 31.22 | 3,230,114 | -0.56(-1.76%) |
Aug 27, 2024 | 31.30 | 32.18 | 31.16 | 31.78 | 2,168,462 | +0.24(+0.76%) |
Aug 26, 2024 | 31.44 | 32.13 | 31.38 | 31.54 | 2,974,334 | -0.13(-0.41%) |
Aug 23, 2024 | 31.42 | 32.00 | 31.09 | 31.67 | 3,198,223 | +0.34(+1.09%) |
Aug 22, 2024 | 31.83 | 31.97 | 31.16 | 31.33 | 1,709,486 | -0.44(-1.38%) |
Aug 21, 2024 | 30.92 | 31.80 | 30.52 | 31.77 | 3,107,768 | +1.01(+3.28%) |
Aug 20, 2024 | 31.31 | 31.60 | 30.36 | 30.76 | 3,428,536 | -0.60(-1.91%) |
Aug 19, 2024 | 31.71 | 32.18 | 31.26 | 31.36 | 4,770,836 | -1.28(-3.92%) |
Aug 16, 2024 | 32.16 | 33.02 | 31.90 | 32.64 | 3,642,338 | +0.32(+0.99%) |
Aug 15, 2024 | 31.50 | 32.74 | 31.02 | 32.32 | 5,695,234 | +2.09(+6.91%) |
Aug 14, 2024 | 29.47 | 30.75 | 28.57 | 30.23 | 5,259,854 | +0.81(+2.75%) |
Aug 13, 2024 | 28.77 | 29.66 | 28.48 | 29.42 | 4,805,448 | +0.32(+1.10%) |
Aug 12, 2024 | 29.52 | 30.25 | 29.07 | 29.10 | 4,049,665 | -0.39(-1.32%) |
Aug 09, 2024 | 30.45 | 30.84 | 29.32 | 29.49 | 6,803,951 | -0.73(-2.42%) |
Aug 08, 2024 | 29.09 | 30.40 | 26.96 | 30.22 | 25,318,340 | -7.48(-19.84%) |
Aug 07, 2024 | 38.27 | 38.75 | 37.50 | 37.70 | 5,968,082 | -0.01(-0.03%) |
Aug 06, 2024 | 36.60 | 38.06 | 35.82 | 37.71 | 1,959,491 | +1.58(+4.37%) |
Aug 05, 2024 | 35.01 | 36.78 | 34.32 | 36.13 | 2,424,156 | -1.29(-3.45%) |
Aug 02, 2024 | 37.00 | 37.49 | 35.74 | 37.42 | 3,526,501 | -0.57(-1.50%) |
Aug 01, 2024 | 38.64 | 38.97 | 37.12 | 37.99 | 2,109,441 | -0.26(-0.68%) |
Jul 31, 2024 | 39.06 | 39.48 | 37.80 | 38.25 | 1,519,922 | -0.14(-0.36%) |
Jul 30, 2024 | 38.50 | 39.04 | 37.73 | 38.39 | 1,172,786 | +0.03(+0.08%) |
Jul 29, 2024 | 38.39 | 38.93 | 37.71 | 38.36 | 1,630,443 | +0.34(+0.89%) |
Jul 26, 2024 | 37.87 | 38.80 | 37.41 | 38.02 | 2,335,307 | +0.86(+2.31%) |
Jul 25, 2024 | 36.98 | 37.75 | 36.30 | 37.16 | 2,614,555 | +0.20(+0.54%) |
Jul 24, 2024 | 38.93 | 38.94 | 36.73 | 36.96 | 4,177,593 | -2.05(-5.26%) |
Jul 23, 2024 | 39.73 | 40.02 | 38.86 | 39.01 | 1,275,575 | -0.53(-1.34%) |
Jul 22, 2024 | 39.33 | 39.62 | 38.55 | 39.54 | 1,591,534 | +0.37(+0.94%) |
Jul 19, 2024 | 38.94 | 39.62 | 38.37 | 39.17 | 1,899,413 | +0.51(+1.32%) |
Jul 18, 2024 | 39.97 | 40.13 | 36.24 | 38.66 | 5,546,556 | -1.59(-3.95%) |
Jul 17, 2024 | 42.39 | 42.63 | 40.19 | 40.25 | 1,755,467 | -2.21(-5.20%) |
Jul 16, 2024 | 42.35 | 42.80 | 41.35 | 42.46 | 2,390,630 | +0.15(+0.35%) |
Jul 15, 2024 | 41.04 | 42.40 | 40.28 | 42.31 | 2,973,280 | +1.57(+3.85%) |
Jul 12, 2024 | 39.98 | 41.28 | 39.52 | 40.74 | 2,234,554 | +0.66(+1.65%) |
Jul 11, 2024 | 39.45 | 40.13 | 39.25 | 40.08 | 2,188,669 | +0.62(+1.57%) |
Jul 10, 2024 | 41.22 | 41.41 | 38.30 | 39.46 | 4,577,202 | -1.79(-4.34%) |
Jul 09, 2024 | 42.92 | 43.49 | 41.12 | 41.25 | 3,623,396 | -1.56(-3.64%) |
Jul 08, 2024 | 42.26 | 42.95 | 41.75 | 42.81 | 3,293,267 | +0.70(+1.66%) |
Jul 05, 2024 | 41.39 | 42.22 | 41.30 | 42.11 | 1,551,331 | +0.59(+1.42%) |
Jul 03, 2024 | 42.32 | 42.37 | 40.85 | 41.52 | 2,313,738 | -0.31(-0.74%) |
Jul 02, 2024 | 41.86 | 42.38 | 41.55 | 41.83 | 2,468,665 | -0.02(-0.05%) |