Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.50 | 37.80 | 37.10 | 37.17 | 2,510,618 | +0.17(+0.46%) |
Sep 25, 2024 | 37.00 | 37.45 | 36.91 | 37.00 | 3,934,101 | -0.33(-0.88%) |
Sep 24, 2024 | 37.12 | 37.46 | 36.76 | 37.33 | 3,757,451 | +0.56(+1.52%) |
Sep 23, 2024 | 36.58 | 36.94 | 36.34 | 36.77 | 3,077,436 | +0.47(+1.29%) |
Sep 20, 2024 | 36.47 | 36.49 | 35.80 | 36.30 | 12,190,090 | -0.54(-1.47%) |
Sep 19, 2024 | 36.76 | 37.23 | 36.48 | 36.84 | 3,274,059 | +0.58(+1.60%) |
Sep 18, 2024 | 35.96 | 36.62 | 35.77 | 36.26 | 3,184,580 | +0.32(+0.89%) |
Sep 17, 2024 | 35.38 | 36.35 | 35.30 | 35.94 | 3,436,781 | +0.76(+2.16%) |
Sep 16, 2024 | 35.17 | 35.52 | 34.88 | 35.18 | 3,307,198 | +0.16(+0.46%) |
Sep 13, 2024 | 35.16 | 35.92 | 34.95 | 35.02 | 2,818,096 | +0.03(+0.09%) |
Sep 12, 2024 | 35.37 | 35.38 | 34.59 | 34.99 | 5,634,997 | -0.35(-0.99%) |
Sep 11, 2024 | 36.11 | 36.14 | 34.54 | 35.34 | 6,498,518 | -0.92(-2.54%) |
Sep 10, 2024 | 36.34 | 36.44 | 35.76 | 36.26 | 4,164,994 | +0.23(+0.64%) |
Sep 09, 2024 | 35.93 | 36.48 | 35.76 | 36.03 | 3,313,503 | +0.21(+0.59%) |
Sep 06, 2024 | 36.51 | 37.10 | 35.74 | 35.82 | 4,276,675 | -0.69(-1.89%) |
Sep 05, 2024 | 36.42 | 36.93 | 36.08 | 36.51 | 3,702,287 | +0.06(+0.16%) |
Sep 04, 2024 | 36.62 | 37.18 | 36.40 | 36.45 | 2,560,070 | -0.39(-1.06%) |
Sep 03, 2024 | 36.89 | 37.95 | 36.66 | 36.84 | 3,490,787 | -0.37(-0.99%) |
Aug 30, 2024 | 37.59 | 37.59 | 36.65 | 37.21 | 3,626,374 | +0.02(+0.05%) |
Aug 29, 2024 | 37.12 | 37.47 | 36.93 | 37.19 | 3,245,713 | +0.45(+1.22%) |
Aug 28, 2024 | 37.10 | 37.23 | 36.62 | 36.74 | 2,344,318 | -0.35(-0.94%) |
Aug 27, 2024 | 37.15 | 37.36 | 36.91 | 37.09 | 3,147,186 | -0.28(-0.75%) |
Aug 26, 2024 | 37.67 | 37.90 | 37.34 | 37.37 | 2,954,218 | +0.05(+0.13%) |
Aug 23, 2024 | 36.67 | 37.42 | 36.59 | 37.32 | 5,294,640 | +0.90(+2.47%) |
Aug 22, 2024 | 37.10 | 37.16 | 36.36 | 36.42 | 4,800,481 | -0.72(-1.94%) |
Aug 21, 2024 | 36.69 | 37.58 | 36.44 | 37.14 | 4,984,217 | +0.61(+1.67%) |
Aug 20, 2024 | 36.36 | 36.59 | 36.17 | 36.53 | 3,375,836 | -0.05(-0.14%) |
Aug 19, 2024 | 34.91 | 36.70 | 34.91 | 36.58 | 3,883,912 | +1.39(+3.95%) |
Aug 16, 2024 | 35.25 | 35.37 | 34.49 | 35.19 | 2,962,020 | -0.45(-1.26%) |
Aug 15, 2024 | 34.81 | 35.67 | 34.30 | 35.64 | 4,797,063 | +1.47(+4.30%) |
Aug 14, 2024 | 34.53 | 35.09 | 34.06 | 34.17 | 3,198,170 | -0.39(-1.13%) |
Aug 13, 2024 | 33.66 | 34.62 | 33.36 | 34.56 | 4,803,553 | +0.79(+2.34%) |
Aug 12, 2024 | 35.04 | 35.04 | 33.71 | 33.77 | 3,530,213 | -1.08(-3.10%) |
Aug 09, 2024 | 34.77 | 35.00 | 34.48 | 34.85 | 3,680,889 | -0.02(-0.06%) |
Aug 08, 2024 | 34.24 | 35.09 | 33.99 | 34.87 | 4,784,880 | -0.08(-0.23%) |
Aug 07, 2024 | 36.20 | 36.76 | 34.78 | 34.95 | 4,953,600 | -0.73(-2.05%) |
Aug 06, 2024 | 35.74 | 36.01 | 35.10 | 35.68 | 3,564,829 | +0.02(+0.06%) |
Aug 05, 2024 | 35.12 | 35.83 | 34.49 | 35.66 | 7,268,535 | -1.01(-2.75%) |
Aug 02, 2024 | 37.01 | 37.32 | 36.19 | 36.67 | 5,759,460 | -0.90(-2.40%) |
Aug 01, 2024 | 38.52 | 38.52 | 36.05 | 37.57 | 9,199,559 | -0.57(-1.49%) |
Jul 31, 2024 | 38.00 | 38.84 | 36.13 | 38.14 | 21,731,184 | +4.45(+13.21%) |
Jul 30, 2024 | 33.18 | 33.88 | 33.08 | 33.69 | 4,311,826 | +0.49(+1.48%) |
Jul 29, 2024 | 33.54 | 34.05 | 33.03 | 33.20 | 6,289,635 | -0.05(-0.15%) |
Jul 26, 2024 | 33.30 | 33.35 | 32.71 | 33.25 | 3,176,664 | +0.00(+0.00%) |
Jul 25, 2024 | 33.06 | 33.66 | 31.79 | 33.25 | 6,752,446 | +0.26(+0.79%) |
Jul 24, 2024 | 34.04 | 34.20 | 32.94 | 32.99 | 4,380,866 | -1.36(-3.96%) |
Jul 23, 2024 | 34.29 | 34.82 | 34.27 | 34.35 | 4,970,516 | -0.06(-0.17%) |
Jul 22, 2024 | 34.79 | 34.86 | 34.28 | 34.41 | 3,965,524 | -0.26(-0.75%) |
Jul 19, 2024 | 34.79 | 34.99 | 34.42 | 34.67 | 4,074,777 | -0.32(-0.91%) |
Jul 18, 2024 | 35.58 | 36.33 | 34.83 | 34.99 | 7,845,306 | -0.56(-1.58%) |
Jul 17, 2024 | 34.19 | 35.95 | 33.98 | 35.55 | 9,712,354 | +1.14(+3.31%) |
Jul 16, 2024 | 34.22 | 35.04 | 33.68 | 34.41 | 15,600,801 | +2.39(+7.46%) |
Jul 15, 2024 | 31.89 | 32.31 | 31.71 | 32.02 | 8,586,812 | -0.26(-0.81%) |
Jul 12, 2024 | 31.67 | 32.83 | 31.42 | 32.28 | 6,636,258 | +0.73(+2.31%) |
Jul 11, 2024 | 31.31 | 31.77 | 30.95 | 31.55 | 7,445,407 | +0.70(+2.27%) |
Jul 10, 2024 | 31.16 | 31.17 | 30.52 | 30.85 | 6,428,989 | -0.09(-0.29%) |
Jul 09, 2024 | 30.15 | 31.05 | 30.10 | 30.94 | 5,786,005 | +0.74(+2.45%) |
Jul 08, 2024 | 29.55 | 30.21 | 29.44 | 30.20 | 4,976,514 | +0.78(+2.65%) |
Jul 05, 2024 | 29.42 | 29.60 | 29.15 | 29.42 | 3,859,257 | -0.10(-0.34%) |
Jul 03, 2024 | 29.55 | 29.98 | 29.50 | 29.52 | 1,895,688 | +0.07(+0.24%) |
Jul 02, 2024 | 29.46 | 29.62 | 29.21 | 29.45 | 3,509,808 | +0.11(+0.37%) |