Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.04 | 35.04 | 34.56 | 34.74 | 1,514,541 | +0.11(+0.32%) |
Sep 25, 2024 | 34.69 | 34.76 | 34.57 | 34.63 | 1,063,133 | -0.04(-0.12%) |
Sep 24, 2024 | 34.68 | 34.68 | 34.35 | 34.67 | 986,869 | +0.13(+0.38%) |
Sep 23, 2024 | 34.51 | 34.65 | 34.45 | 34.54 | 953,976 | +0.14(+0.41%) |
Sep 20, 2024 | 34.32 | 34.48 | 34.13 | 34.40 | 1,111,021 | -0.03(-0.09%) |
Sep 19, 2024 | 34.35 | 34.57 | 34.15 | 34.43 | 1,316,469 | +0.85(+2.53%) |
Sep 18, 2024 | 33.81 | 34.11 | 33.54 | 33.58 | 1,130,905 | -0.13(-0.39%) |
Sep 17, 2024 | 33.87 | 33.91 | 33.53 | 33.71 | 1,043,149 | +0.06(+0.18%) |
Sep 16, 2024 | 33.55 | 33.66 | 33.33 | 33.65 | 1,255,648 | +0.10(+0.30%) |
Sep 13, 2024 | 33.34 | 33.65 | 33.32 | 33.55 | 1,001,253 | +0.26(+0.78%) |
Sep 12, 2024 | 32.95 | 33.33 | 32.85 | 33.29 | 1,549,170 | +0.37(+1.12%) |
Sep 11, 2024 | 32.45 | 32.96 | 31.90 | 32.92 | 1,481,238 | +0.51(+1.57%) |
Sep 10, 2024 | 32.36 | 32.41 | 31.99 | 32.41 | 1,378,079 | +0.20(+0.62%) |
Sep 09, 2024 | 32.14 | 32.34 | 32.00 | 32.21 | 811,600 | +0.37(+1.16%) |
Sep 06, 2024 | 32.64 | 32.68 | 31.77 | 31.84 | 1,083,829 | -0.75(-2.30%) |
Sep 05, 2024 | 32.62 | 32.87 | 32.44 | 32.59 | 977,734 | -0.05(-0.15%) |
Sep 04, 2024 | 32.47 | 32.84 | 32.43 | 32.64 | 1,174,609 | +0.02(+0.06%) |
Sep 03, 2024 | 33.39 | 33.39 | 32.48 | 32.62 | 1,333,432 | -0.93(-2.77%) |
Aug 30, 2024 | 33.48 | 33.59 | 33.16 | 33.55 | 1,139,487 | +0.23(+0.69%) |
Aug 29, 2024 | 33.46 | 33.70 | 33.25 | 33.32 | 1,265,623 | +0.00(+0.00%) |
Aug 28, 2024 | 33.56 | 33.60 | 33.10 | 33.32 | 854,716 | -0.28(-0.83%) |
Aug 27, 2024 | 33.46 | 33.66 | 33.36 | 33.60 | 871,987 | +0.03(+0.09%) |
Aug 26, 2024 | 33.80 | 33.81 | 33.48 | 33.57 | 846,012 | -0.17(-0.50%) |
Aug 23, 2024 | 33.62 | 33.85 | 33.47 | 33.74 | 924,493 | +0.40(+1.20%) |
Aug 22, 2024 | 33.87 | 33.87 | 33.29 | 33.34 | 841,108 | -0.41(-1.21%) |
Aug 21, 2024 | 33.64 | 33.82 | 33.54 | 33.75 | 816,004 | +0.18(+0.54%) |
Aug 20, 2024 | 33.70 | 33.80 | 33.47 | 33.57 | 808,526 | -0.10(-0.30%) |
Aug 19, 2024 | 33.36 | 33.68 | 33.30 | 33.67 | 913,979 | +0.36(+1.08%) |
Aug 16, 2024 | 33.22 | 33.37 | 33.16 | 33.31 | 761,416 | +0.04(+0.12%) |
Aug 15, 2024 | 33.01 | 33.30 | 32.99 | 33.27 | 730,079 | +0.64(+1.96%) |
Aug 14, 2024 | 32.66 | 32.73 | 32.41 | 32.63 | 1,053,647 | +0.06(+0.18%) |
Aug 13, 2024 | 32.14 | 32.60 | 32.12 | 32.57 | 1,109,126 | +0.63(+1.97%) |
Aug 12, 2024 | 32.07 | 32.10 | 31.79 | 31.94 | 877,540 | -0.06(-0.19%) |
Aug 09, 2024 | 31.75 | 32.06 | 31.70 | 32.00 | 867,966 | +0.23(+0.72%) |
Aug 08, 2024 | 31.29 | 31.82 | 31.13 | 31.77 | 1,198,511 | +0.94(+3.05%) |
Aug 07, 2024 | 31.59 | 31.74 | 30.81 | 30.83 | 1,039,117 | -0.27(-0.87%) |
Aug 06, 2024 | 30.98 | 31.58 | 30.75 | 31.10 | 1,505,542 | +0.39(+1.27%) |
Aug 05, 2024 | 29.91 | 31.11 | 29.70 | 30.71 | 2,682,884 | -0.79(-2.51%) |
Aug 02, 2024 | 31.83 | 31.85 | 31.24 | 31.50 | 1,955,097 | -0.82(-2.54%) |
Aug 01, 2024 | 33.09 | 33.26 | 32.09 | 32.32 | 1,184,229 | -0.52(-1.58%) |
Jul 31, 2024 | 32.70 | 33.03 | 32.57 | 32.84 | 966,701 | +0.68(+2.11%) |
Jul 30, 2024 | 32.51 | 32.61 | 31.93 | 32.16 | 973,660 | -0.22(-0.68%) |
Jul 29, 2024 | 32.51 | 32.58 | 32.24 | 32.38 | 1,046,269 | +0.04(+0.12%) |
Jul 26, 2024 | 32.31 | 32.55 | 32.20 | 32.34 | 726,990 | +0.39(+1.22%) |
Jul 25, 2024 | 32.17 | 32.58 | 31.72 | 31.95 | 1,084,648 | -0.19(-0.59%) |
Jul 24, 2024 | 32.76 | 32.83 | 32.11 | 32.14 | 1,113,246 | -1.18(-3.54%) |
Jul 23, 2024 | 33.39 | 33.55 | 33.29 | 33.32 | 1,086,299 | +0.00(+0.00%) |
Jul 22, 2024 | 33.16 | 33.37 | 33.05 | 33.32 | 1,050,136 | +0.48(+1.46%) |
Jul 19, 2024 | 33.01 | 33.17 | 32.79 | 32.84 | 812,017 | -0.11(-0.33%) |
Jul 18, 2024 | 33.39 | 33.42 | 32.78 | 32.95 | 1,014,573 | -0.20(-0.60%) |
Jul 17, 2024 | 33.59 | 33.63 | 33.13 | 33.15 | 1,553,202 | -0.93(-2.73%) |
Jul 16, 2024 | 34.03 | 34.09 | 33.86 | 34.08 | 1,688,795 | +0.25(+0.74%) |
Jul 15, 2024 | 33.86 | 34.10 | 33.73 | 33.83 | 1,455,733 | +0.13(+0.39%) |
Jul 12, 2024 | 33.60 | 33.97 | 33.49 | 33.70 | 1,000,843 | +0.08(+0.24%) |
Jul 11, 2024 | 34.04 | 34.09 | 33.51 | 33.62 | 1,339,690 | -0.40(-1.18%) |
Jul 10, 2024 | 33.86 | 34.05 | 33.72 | 34.02 | 1,079,834 | +0.25(+0.74%) |
Jul 09, 2024 | 33.84 | 33.92 | 33.76 | 33.77 | 950,948 | -0.02(-0.06%) |
Jul 08, 2024 | 33.87 | 33.88 | 33.73 | 33.79 | 940,472 | -0.05(-0.15%) |
Jul 05, 2024 | 33.54 | 33.86 | 33.53 | 33.84 | 1,183,372 | +0.33(+0.98%) |
Jul 03, 2024 | 33.30 | 33.52 | 33.30 | 33.51 | 799,949 | +0.25(+0.75%) |
Jul 02, 2024 | 32.88 | 33.26 | 32.80 | 33.26 | 1,350,476 | +0.34(+1.03%) |