Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.55 | 36.62 | 35.55 | 36.61 | 1,511,935 | +1.46(+4.15%) |
Sep 25, 2024 | 35.67 | 35.78 | 35.12 | 35.15 | 1,138,008 | -0.46(-1.29%) |
Sep 24, 2024 | 35.63 | 35.66 | 35.17 | 35.61 | 2,374,375 | +0.20(+0.56%) |
Sep 23, 2024 | 35.10 | 35.53 | 34.90 | 35.41 | 1,561,764 | +0.32(+0.91%) |
Sep 20, 2024 | 35.64 | 35.64 | 34.93 | 35.09 | 5,922,374 | -0.51(-1.43%) |
Sep 19, 2024 | 35.12 | 35.85 | 35.12 | 35.60 | 2,058,647 | +0.80(+2.30%) |
Sep 18, 2024 | 34.76 | 35.26 | 34.36 | 34.80 | 1,495,718 | +0.21(+0.61%) |
Sep 17, 2024 | 34.06 | 34.81 | 33.94 | 34.59 | 2,782,167 | +0.65(+1.92%) |
Sep 16, 2024 | 33.34 | 34.13 | 33.34 | 33.94 | 1,158,143 | +0.68(+2.04%) |
Sep 13, 2024 | 33.00 | 33.39 | 32.90 | 33.26 | 1,991,066 | +0.06(+0.18%) |
Sep 12, 2024 | 33.24 | 33.48 | 32.82 | 33.20 | 1,551,240 | +0.28(+0.85%) |
Sep 11, 2024 | 32.97 | 33.05 | 32.24 | 32.92 | 1,771,220 | -0.11(-0.33%) |
Sep 10, 2024 | 33.35 | 33.42 | 32.76 | 33.03 | 1,130,164 | -0.28(-0.84%) |
Sep 09, 2024 | 33.79 | 33.83 | 33.27 | 33.31 | 1,456,669 | -0.47(-1.39%) |
Sep 06, 2024 | 34.07 | 34.58 | 33.66 | 33.78 | 1,631,171 | -0.47(-1.37%) |
Sep 05, 2024 | 34.52 | 34.95 | 34.12 | 34.25 | 940,603 | -0.07(-0.20%) |
Sep 04, 2024 | 34.84 | 35.33 | 34.06 | 34.32 | 1,760,599 | -0.81(-2.31%) |
Sep 03, 2024 | 34.61 | 35.14 | 34.24 | 35.13 | 1,965,943 | +0.18(+0.52%) |
Aug 30, 2024 | 34.59 | 35.13 | 34.52 | 34.95 | 1,116,327 | +0.36(+1.04%) |
Aug 29, 2024 | 34.69 | 34.76 | 34.18 | 34.59 | 1,100,800 | +0.16(+0.46%) |
Aug 28, 2024 | 34.59 | 34.84 | 34.10 | 34.43 | 1,080,310 | -0.20(-0.58%) |
Aug 27, 2024 | 34.86 | 35.03 | 34.52 | 34.63 | 1,343,619 | -0.32(-0.92%) |
Aug 26, 2024 | 35.00 | 35.08 | 34.79 | 34.95 | 1,098,429 | +0.07(+0.20%) |
Aug 23, 2024 | 34.80 | 35.26 | 34.66 | 34.88 | 1,018,021 | +0.30(+0.87%) |
Aug 22, 2024 | 34.16 | 34.74 | 34.08 | 34.58 | 946,773 | +0.36(+1.05%) |
Aug 21, 2024 | 33.80 | 34.23 | 33.57 | 34.22 | 1,189,759 | +0.59(+1.75%) |
Aug 20, 2024 | 33.60 | 34.08 | 33.40 | 33.63 | 1,490,694 | -0.12(-0.36%) |
Aug 19, 2024 | 33.28 | 33.76 | 33.16 | 33.75 | 1,119,598 | +0.60(+1.81%) |
Aug 16, 2024 | 32.44 | 33.17 | 32.32 | 33.15 | 1,909,606 | +0.53(+1.62%) |
Aug 15, 2024 | 32.70 | 33.06 | 32.30 | 32.62 | 2,321,976 | +0.17(+0.52%) |
Aug 14, 2024 | 32.28 | 32.83 | 32.22 | 32.45 | 1,654,717 | -0.24(-0.73%) |
Aug 13, 2024 | 32.50 | 32.97 | 32.25 | 32.69 | 3,070,839 | +0.42(+1.30%) |
Aug 12, 2024 | 33.26 | 33.81 | 32.06 | 32.27 | 3,672,250 | -0.85(-2.57%) |
Aug 09, 2024 | 34.09 | 34.63 | 32.09 | 33.12 | 5,738,578 | -2.44(-6.86%) |
Aug 08, 2024 | 37.09 | 38.68 | 35.40 | 35.56 | 3,697,805 | +1.18(+3.43%) |
Aug 07, 2024 | 35.14 | 35.42 | 34.07 | 34.38 | 2,213,362 | -0.46(-1.32%) |
Aug 06, 2024 | 34.83 | 35.52 | 34.65 | 34.84 | 1,399,348 | +0.02(+0.06%) |
Aug 05, 2024 | 35.05 | 35.11 | 34.37 | 34.82 | 1,118,697 | -1.53(-4.21%) |
Aug 02, 2024 | 36.77 | 36.84 | 35.52 | 36.35 | 1,100,066 | -1.08(-2.89%) |
Aug 01, 2024 | 37.94 | 38.10 | 37.30 | 37.43 | 1,405,393 | -0.62(-1.63%) |
Jul 31, 2024 | 37.86 | 38.72 | 37.48 | 38.05 | 1,024,050 | +0.26(+0.69%) |
Jul 30, 2024 | 37.80 | 38.03 | 37.25 | 37.79 | 1,769,471 | -0.02(-0.05%) |
Jul 29, 2024 | 37.72 | 37.83 | 37.24 | 37.81 | 1,011,203 | +0.12(+0.32%) |
Jul 26, 2024 | 36.92 | 37.84 | 36.50 | 37.69 | 1,206,805 | +1.22(+3.35%) |
Jul 25, 2024 | 35.77 | 37.17 | 35.66 | 36.47 | 1,152,829 | +0.62(+1.73%) |
Jul 24, 2024 | 35.99 | 36.41 | 35.62 | 35.85 | 776,549 | -0.07(-0.19%) |
Jul 23, 2024 | 36.10 | 36.42 | 35.77 | 35.92 | 853,792 | -0.14(-0.39%) |
Jul 22, 2024 | 35.51 | 36.07 | 34.87 | 36.06 | 1,406,447 | +0.79(+2.24%) |
Jul 19, 2024 | 35.16 | 36.04 | 34.43 | 35.27 | 1,671,254 | -1.12(-3.08%) |
Jul 18, 2024 | 36.46 | 37.29 | 36.36 | 36.39 | 993,499 | -0.46(-1.25%) |
Jul 17, 2024 | 36.47 | 37.32 | 36.35 | 36.85 | 1,136,761 | +0.04(+0.11%) |
Jul 16, 2024 | 35.93 | 37.01 | 35.64 | 36.81 | 895,597 | +1.22(+3.43%) |
Jul 15, 2024 | 35.80 | 36.37 | 35.55 | 35.59 | 876,358 | -0.26(-0.73%) |
Jul 12, 2024 | 35.70 | 36.02 | 35.37 | 35.85 | 1,049,508 | +0.54(+1.53%) |
Jul 11, 2024 | 35.19 | 35.59 | 34.85 | 35.31 | 2,208,731 | +0.68(+1.96%) |
Jul 10, 2024 | 34.29 | 34.69 | 34.15 | 34.63 | 804,619 | +0.61(+1.79%) |
Jul 09, 2024 | 34.52 | 34.72 | 34.01 | 34.02 | 1,115,015 | -0.54(-1.56%) |
Jul 08, 2024 | 34.09 | 34.66 | 33.91 | 34.56 | 940,133 | +0.78(+2.31%) |
Jul 05, 2024 | 34.40 | 34.51 | 33.67 | 33.78 | 1,741,362 | -0.84(-2.43%) |
Jul 03, 2024 | 34.17 | 34.81 | 34.03 | 34.62 | 476,230 | +0.50(+1.47%) |
Jul 02, 2024 | 34.09 | 34.38 | 33.84 | 34.12 | 988,649 | +0.00(+0.00%) |