Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 32.23 | 32.72 | 31.53 | 32.72 | 2,311,793 | +0.21(+0.65%) |
Sep 20, 2024 | 34.00 | 34.59 | 31.00 | 32.51 | 7,207,808 | -4.22(-11.49%) |
Sep 19, 2024 | 36.24 | 37.84 | 36.10 | 36.73 | 1,760,033 | +1.10(+3.09%) |
Sep 18, 2024 | 35.79 | 37.06 | 35.49 | 35.63 | 826,630 | +0.10(+0.28%) |
Sep 17, 2024 | 36.48 | 36.93 | 35.16 | 35.53 | 1,257,256 | -0.78(-2.15%) |
Sep 16, 2024 | 37.50 | 37.55 | 35.52 | 36.31 | 1,838,240 | -1.31(-3.48%) |
Sep 13, 2024 | 36.29 | 38.55 | 36.29 | 37.62 | 1,477,372 | +0.84(+2.28%) |
Sep 12, 2024 | 38.07 | 38.69 | 36.57 | 36.78 | 1,735,875 | -1.58(-4.12%) |
Sep 11, 2024 | 38.97 | 39.51 | 38.10 | 38.36 | 1,169,205 | -0.82(-2.09%) |
Sep 10, 2024 | 40.16 | 40.67 | 38.80 | 39.18 | 764,806 | -0.76(-1.90%) |
Sep 09, 2024 | 41.05 | 41.94 | 39.20 | 39.94 | 1,420,238 | -1.11(-2.70%) |
Sep 06, 2024 | 39.67 | 41.64 | 39.38 | 41.05 | 1,852,052 | +1.76(+4.48%) |
Sep 05, 2024 | 37.77 | 39.34 | 37.45 | 39.29 | 1,496,147 | +1.51(+4.00%) |
Sep 04, 2024 | 38.60 | 39.14 | 37.52 | 37.78 | 1,210,017 | -1.02(-2.63%) |
Sep 03, 2024 | 38.36 | 40.35 | 38.18 | 38.80 | 1,621,376 | -0.10(-0.26%) |
Aug 30, 2024 | 38.72 | 39.29 | 38.43 | 38.90 | 636,078 | +0.18(+0.46%) |
Aug 29, 2024 | 38.41 | 39.21 | 38.12 | 38.72 | 831,105 | +0.54(+1.41%) |
Aug 28, 2024 | 39.60 | 40.15 | 38.06 | 38.18 | 1,117,155 | -1.42(-3.59%) |
Aug 27, 2024 | 39.48 | 39.68 | 38.37 | 39.60 | 632,205 | -0.23(-0.59%) |
Aug 26, 2024 | 40.11 | 40.73 | 39.72 | 39.84 | 565,007 | -0.27(-0.69%) |
Aug 23, 2024 | 39.42 | 40.68 | 39.42 | 40.11 | 537,456 | +0.97(+2.48%) |
Aug 22, 2024 | 40.42 | 40.66 | 38.87 | 39.14 | 1,019,308 | -0.71(-1.79%) |
Aug 21, 2024 | 38.57 | 40.55 | 38.57 | 39.85 | 1,251,905 | +0.90(+2.32%) |
Aug 20, 2024 | 38.00 | 39.04 | 37.76 | 38.95 | 932,037 | +0.38(+0.99%) |
Aug 19, 2024 | 37.12 | 38.57 | 36.82 | 38.57 | 788,565 | +1.32(+3.54%) |
Aug 16, 2024 | 37.58 | 38.19 | 36.79 | 37.25 | 933,181 | -0.37(-0.98%) |
Aug 15, 2024 | 36.64 | 38.49 | 36.37 | 37.62 | 1,191,422 | +1.60(+4.44%) |
Aug 14, 2024 | 36.27 | 37.06 | 35.98 | 36.02 | 1,045,919 | +0.30(+0.84%) |
Aug 13, 2024 | 36.30 | 36.74 | 35.26 | 35.72 | 999,134 | -0.44(-1.22%) |
Aug 12, 2024 | 36.88 | 36.90 | 35.07 | 36.16 | 1,506,398 | -0.85(-2.30%) |
Aug 09, 2024 | 37.68 | 38.33 | 36.27 | 37.01 | 1,885,232 | -0.65(-1.73%) |
Aug 08, 2024 | 36.50 | 38.45 | 34.25 | 37.66 | 4,335,500 | +4.07(+12.12%) |
Aug 07, 2024 | 35.77 | 36.01 | 33.51 | 33.59 | 1,501,378 | -1.52(-4.33%) |
Aug 06, 2024 | 34.37 | 35.47 | 33.55 | 35.11 | 1,717,035 | +1.22(+3.60%) |
Aug 05, 2024 | 33.56 | 35.30 | 33.49 | 33.89 | 1,862,332 | -2.66(-7.29%) |
Aug 02, 2024 | 35.80 | 37.12 | 34.84 | 36.55 | 2,453,430 | +0.55(+1.54%) |
Aug 01, 2024 | 38.00 | 38.55 | 35.00 | 36.00 | 5,414,717 | -3.60(-9.09%) |
Jul 31, 2024 | 39.50 | 41.55 | 38.39 | 39.60 | 1,920,145 | +0.37(+0.94%) |
Jul 30, 2024 | 39.52 | 40.20 | 38.59 | 39.23 | 919,294 | -0.05(-0.13%) |
Jul 29, 2024 | 40.00 | 40.15 | 38.65 | 39.28 | 940,571 | -0.47(-1.18%) |
Jul 26, 2024 | 38.98 | 39.98 | 38.00 | 39.75 | 1,185,400 | +0.87(+2.24%) |
Jul 25, 2024 | 37.22 | 39.74 | 37.22 | 38.88 | 1,780,105 | +1.49(+3.99%) |
Jul 24, 2024 | 36.43 | 38.55 | 36.43 | 37.39 | 1,528,271 | +0.51(+1.38%) |
Jul 23, 2024 | 36.74 | 37.66 | 36.54 | 36.88 | 2,065,370 | -0.17(-0.46%) |
Jul 22, 2024 | 38.44 | 38.59 | 36.30 | 37.05 | 1,673,356 | -0.93(-2.45%) |
Jul 19, 2024 | 37.90 | 38.59 | 37.32 | 37.98 | 1,000,244 | +0.03(+0.08%) |
Jul 18, 2024 | 39.78 | 39.84 | 36.56 | 37.95 | 1,488,631 | -1.54(-3.90%) |
Jul 17, 2024 | 40.32 | 41.81 | 39.46 | 39.49 | 902,007 | -1.66(-4.03%) |
Jul 16, 2024 | 40.73 | 42.47 | 40.12 | 41.15 | 1,370,370 | +1.15(+2.87%) |
Jul 15, 2024 | 39.71 | 40.46 | 39.04 | 40.00 | 1,190,107 | +0.47(+1.19%) |
Jul 12, 2024 | 38.98 | 40.98 | 38.98 | 39.53 | 1,674,906 | +0.64(+1.65%) |
Jul 11, 2024 | 38.00 | 39.92 | 37.95 | 38.89 | 1,588,955 | +1.45(+3.87%) |
Jul 10, 2024 | 37.72 | 38.23 | 36.72 | 37.44 | 874,892 | -0.10(-0.27%) |
Jul 09, 2024 | 37.00 | 37.90 | 36.84 | 37.54 | 854,322 | +0.53(+1.43%) |
Jul 08, 2024 | 36.62 | 37.43 | 36.12 | 37.01 | 1,636,102 | +0.77(+2.12%) |
Jul 05, 2024 | 35.75 | 36.59 | 35.10 | 36.24 | 1,232,982 | +0.83(+2.34%) |
Jul 03, 2024 | 35.73 | 36.62 | 35.05 | 35.41 | 770,333 | +0.43(+1.23%) |
Jul 02, 2024 | 36.20 | 36.34 | 34.69 | 34.98 | 1,763,048 | -1.31(-3.61%) |