Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 37.23 | 37.44 | 36.60 | 37.11 | 3,589,479 | -0.14(-0.38%) |
Sep 19, 2024 | 37.51 | 37.78 | 36.66 | 37.25 | 1,363,848 | +1.08(+2.99%) |
Sep 18, 2024 | 36.06 | 37.09 | 35.91 | 36.17 | 1,226,750 | +0.10(+0.28%) |
Sep 17, 2024 | 34.98 | 36.26 | 34.98 | 36.07 | 1,288,336 | +1.18(+3.38%) |
Sep 16, 2024 | 34.71 | 35.07 | 34.41 | 34.89 | 1,272,477 | +0.45(+1.31%) |
Sep 13, 2024 | 34.47 | 35.02 | 34.33 | 34.44 | 879,635 | +0.35(+1.03%) |
Sep 12, 2024 | 34.02 | 34.36 | 33.52 | 34.09 | 1,080,518 | +0.11(+0.32%) |
Sep 11, 2024 | 34.17 | 34.20 | 33.17 | 33.98 | 1,258,835 | +0.02(+0.06%) |
Sep 10, 2024 | 34.47 | 34.75 | 33.48 | 33.96 | 1,533,191 | -0.50(-1.45%) |
Sep 09, 2024 | 34.97 | 35.30 | 34.44 | 34.46 | 1,265,498 | -0.49(-1.40%) |
Sep 06, 2024 | 36.23 | 36.52 | 34.67 | 34.95 | 2,072,822 | -1.33(-3.67%) |
Sep 05, 2024 | 37.07 | 37.20 | 36.13 | 36.28 | 1,196,539 | -0.43(-1.17%) |
Sep 04, 2024 | 38.28 | 38.37 | 36.65 | 36.71 | 1,824,961 | -1.41(-3.70%) |
Sep 03, 2024 | 38.78 | 38.90 | 37.61 | 38.12 | 2,169,779 | -1.66(-4.17%) |
Aug 30, 2024 | 39.77 | 39.86 | 39.36 | 39.78 | 926,798 | -0.53(-1.31%) |
Aug 29, 2024 | 40.15 | 40.55 | 39.75 | 40.31 | 828,925 | +0.55(+1.38%) |
Aug 28, 2024 | 39.45 | 39.78 | 39.36 | 39.76 | 679,981 | -0.11(-0.28%) |
Aug 27, 2024 | 39.98 | 40.20 | 39.55 | 39.87 | 955,605 | -0.32(-0.80%) |
Aug 26, 2024 | 40.37 | 40.67 | 39.80 | 40.19 | 908,056 | +0.58(+1.46%) |
Aug 23, 2024 | 38.44 | 39.70 | 38.35 | 39.61 | 1,841,342 | +1.56(+4.10%) |
Aug 22, 2024 | 37.84 | 38.34 | 37.84 | 38.05 | 608,367 | +0.23(+0.61%) |
Aug 21, 2024 | 38.13 | 38.19 | 37.52 | 37.82 | 1,068,017 | +0.26(+0.69%) |
Aug 20, 2024 | 38.80 | 39.00 | 37.26 | 37.56 | 1,073,355 | -1.41(-3.62%) |
Aug 19, 2024 | 38.71 | 39.47 | 38.65 | 38.97 | 950,414 | +0.37(+0.96%) |
Aug 16, 2024 | 39.07 | 39.29 | 38.58 | 38.60 | 989,920 | -0.88(-2.23%) |
Aug 15, 2024 | 38.82 | 39.71 | 38.66 | 39.48 | 1,261,956 | +0.99(+2.57%) |
Aug 14, 2024 | 38.90 | 38.93 | 38.41 | 38.49 | 837,461 | -0.18(-0.47%) |
Aug 13, 2024 | 38.79 | 38.79 | 38.17 | 38.67 | 1,183,742 | -0.36(-0.92%) |
Aug 12, 2024 | 38.27 | 39.11 | 38.27 | 39.03 | 987,861 | +1.07(+2.82%) |
Aug 09, 2024 | 38.06 | 38.22 | 37.60 | 37.96 | 1,156,801 | -0.16(-0.42%) |
Aug 08, 2024 | 37.57 | 38.38 | 37.36 | 38.12 | 964,478 | +1.11(+3.00%) |
Aug 07, 2024 | 37.60 | 38.22 | 36.91 | 37.01 | 1,414,214 | +0.59(+1.62%) |
Aug 06, 2024 | 36.51 | 37.56 | 36.15 | 36.42 | 1,681,114 | -0.22(-0.60%) |
Aug 05, 2024 | 37.00 | 37.18 | 36.09 | 36.64 | 2,500,397 | -1.94(-5.03%) |
Aug 02, 2024 | 40.81 | 40.81 | 37.93 | 38.58 | 2,279,708 | -2.84(-6.86%) |
Aug 01, 2024 | 43.22 | 43.50 | 41.05 | 41.42 | 2,038,179 | -1.77(-4.10%) |
Jul 31, 2024 | 42.09 | 43.80 | 41.34 | 43.19 | 4,019,833 | +2.55(+6.27%) |
Jul 30, 2024 | 40.33 | 41.08 | 40.33 | 40.64 | 1,983,441 | +0.41(+1.02%) |
Jul 29, 2024 | 41.23 | 41.59 | 39.64 | 40.23 | 2,117,917 | +0.04(+0.10%) |
Jul 26, 2024 | 39.65 | 40.24 | 39.00 | 40.19 | 1,906,712 | +0.73(+1.85%) |
Jul 25, 2024 | 38.39 | 39.61 | 37.99 | 39.46 | 2,323,801 | +1.26(+3.30%) |
Jul 24, 2024 | 39.04 | 39.30 | 38.15 | 38.20 | 1,457,774 | -0.67(-1.72%) |
Jul 23, 2024 | 40.02 | 40.11 | 38.68 | 38.87 | 2,621,819 | -1.51(-3.74%) |
Jul 22, 2024 | 41.16 | 41.31 | 40.36 | 40.38 | 1,066,499 | -0.94(-2.27%) |
Jul 19, 2024 | 41.41 | 41.70 | 41.12 | 41.32 | 925,213 | -0.33(-0.79%) |
Jul 18, 2024 | 41.63 | 42.16 | 41.26 | 41.65 | 963,163 | +0.00(+0.00%) |
Jul 17, 2024 | 41.80 | 42.65 | 41.44 | 41.65 | 1,562,425 | +0.27(+0.65%) |
Jul 16, 2024 | 40.45 | 41.65 | 40.24 | 41.38 | 2,356,503 | +0.69(+1.70%) |
Jul 15, 2024 | 39.92 | 40.99 | 39.55 | 40.69 | 1,960,293 | +1.21(+3.06%) |
Jul 12, 2024 | 39.89 | 39.89 | 39.22 | 39.48 | 926,445 | +0.14(+0.36%) |
Jul 11, 2024 | 38.65 | 39.43 | 38.23 | 39.34 | 878,031 | +0.97(+2.53%) |
Jul 10, 2024 | 38.34 | 38.65 | 38.19 | 38.37 | 876,948 | +0.13(+0.34%) |
Jul 09, 2024 | 38.39 | 39.20 | 38.21 | 38.24 | 1,167,652 | -0.58(-1.49%) |
Jul 08, 2024 | 37.90 | 38.82 | 37.90 | 38.82 | 1,541,769 | +0.75(+1.97%) |
Jul 05, 2024 | 38.68 | 38.84 | 37.82 | 38.07 | 817,681 | -0.79(-2.03%) |
Jul 03, 2024 | 38.24 | 38.91 | 38.15 | 38.86 | 516,044 | +0.79(+2.08%) |
Jul 02, 2024 | 37.99 | 38.48 | 37.83 | 38.07 | 1,367,149 | +0.39(+1.04%) |