Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.12 | 34.39 | 33.95 | 34.12 | 2,262,401 | -0.06(-0.18%) |
Sep 25, 2024 | 34.46 | 34.46 | 33.92 | 34.18 | 4,066,809 | -0.07(-0.20%) |
Sep 24, 2024 | 34.05 | 34.56 | 33.94 | 34.25 | 3,322,709 | -0.02(-0.06%) |
Sep 23, 2024 | 34.18 | 34.35 | 34.03 | 34.27 | 3,317,838 | +0.19(+0.56%) |
Sep 20, 2024 | 33.88 | 34.14 | 33.73 | 34.08 | 6,689,034 | +0.25(+0.74%) |
Sep 19, 2024 | 33.78 | 33.89 | 33.32 | 33.83 | 4,097,848 | -0.24(-0.70%) |
Sep 18, 2024 | 34.19 | 34.37 | 33.85 | 34.07 | 2,453,552 | -0.11(-0.32%) |
Sep 17, 2024 | 34.34 | 34.41 | 34.13 | 34.18 | 2,387,885 | -0.20(-0.58%) |
Sep 16, 2024 | 34.18 | 34.49 | 34.14 | 34.38 | 3,613,608 | +0.32(+0.94%) |
Sep 13, 2024 | 33.72 | 34.14 | 33.66 | 34.06 | 3,956,205 | +0.43(+1.28%) |
Sep 12, 2024 | 33.66 | 33.76 | 33.35 | 33.63 | 4,370,821 | +0.07(+0.21%) |
Sep 11, 2024 | 33.44 | 33.59 | 33.03 | 33.56 | 5,306,560 | +0.05(+0.15%) |
Sep 10, 2024 | 33.50 | 33.84 | 33.24 | 33.51 | 6,661,580 | +0.06(+0.18%) |
Sep 09, 2024 | 33.22 | 33.53 | 33.19 | 33.45 | 4,744,720 | +0.25(+0.75%) |
Sep 06, 2024 | 33.45 | 33.49 | 33.16 | 33.20 | 3,197,307 | -0.20(-0.60%) |
Sep 05, 2024 | 33.49 | 33.50 | 33.24 | 33.40 | 2,650,625 | +0.18(+0.54%) |
Sep 04, 2024 | 33.31 | 33.56 | 33.08 | 33.22 | 2,565,510 | +0.03(+0.09%) |
Sep 03, 2024 | 33.12 | 33.34 | 32.92 | 33.19 | 2,869,910 | +0.13(+0.39%) |
Aug 30, 2024 | 32.95 | 33.12 | 32.81 | 33.06 | 9,601,737 | +0.24(+0.73%) |
Aug 29, 2024 | 32.84 | 32.88 | 32.53 | 32.82 | 3,213,505 | -0.04(-0.12%) |
Aug 28, 2024 | 32.81 | 33.09 | 32.77 | 32.86 | 5,831,436 | +0.14(+0.43%) |
Aug 27, 2024 | 32.74 | 32.96 | 32.64 | 32.72 | 5,433,695 | -0.09(-0.27%) |
Aug 26, 2024 | 32.74 | 33.01 | 32.69 | 32.81 | 5,225,589 | +0.19(+0.58%) |
Aug 23, 2024 | 32.62 | 32.74 | 32.51 | 32.62 | 3,158,252 | +0.05(+0.15%) |
Aug 22, 2024 | 32.27 | 32.59 | 32.27 | 32.57 | 2,171,335 | +0.25(+0.77%) |
Aug 21, 2024 | 32.10 | 32.45 | 32.10 | 32.32 | 4,591,334 | +0.17(+0.53%) |
Aug 20, 2024 | 32.09 | 32.26 | 32.02 | 32.15 | 3,384,859 | +0.02(+0.06%) |
Aug 19, 2024 | 31.90 | 32.17 | 31.90 | 32.13 | 2,376,795 | +0.23(+0.72%) |
Aug 16, 2024 | 31.88 | 32.00 | 31.70 | 31.90 | 8,375,766 | +0.17(+0.54%) |
Aug 15, 2024 | 31.68 | 31.77 | 31.39 | 31.73 | 3,266,172 | -0.11(-0.35%) |
Aug 14, 2024 | 31.64 | 31.97 | 31.52 | 31.84 | 2,755,711 | +0.20(+0.63%) |
Aug 13, 2024 | 31.68 | 31.70 | 31.47 | 31.64 | 2,997,553 | +0.08(+0.25%) |
Aug 12, 2024 | 31.32 | 31.60 | 31.29 | 31.56 | 2,800,579 | +0.21(+0.67%) |
Aug 09, 2024 | 31.07 | 31.40 | 30.66 | 31.35 | 4,434,601 | +0.30(+0.97%) |
Aug 08, 2024 | 30.89 | 31.16 | 30.74 | 31.05 | 3,719,085 | -0.05(-0.16%) |
Aug 07, 2024 | 31.36 | 31.52 | 30.85 | 31.10 | 5,596,579 | +0.16(+0.52%) |
Aug 06, 2024 | 30.60 | 31.32 | 30.55 | 30.94 | 5,925,237 | +0.37(+1.21%) |
Aug 05, 2024 | 31.84 | 31.90 | 30.53 | 30.57 | 5,987,861 | -1.24(-3.90%) |
Aug 02, 2024 | 32.00 | 32.38 | 31.46 | 31.81 | 5,212,751 | +0.05(+0.16%) |
Aug 01, 2024 | 31.42 | 31.82 | 31.15 | 31.76 | 3,325,854 | +0.51(+1.63%) |
Jul 31, 2024 | 31.24 | 31.36 | 31.02 | 31.25 | 2,910,926 | +0.09(+0.30%) |
Jul 30, 2024 | 31.01 | 31.22 | 30.91 | 31.16 | 3,841,409 | +0.09(+0.29%) |
Jul 29, 2024 | 31.17 | 31.19 | 30.75 | 31.07 | 3,544,298 | +0.00(+0.00%) |
Jul 26, 2024 | 30.99 | 31.19 | 30.90 | 31.07 | 2,180,657 | +0.25(+0.80%) |
Jul 25, 2024 | 30.93 | 31.28 | 30.78 | 30.82 | 5,527,641 | +0.07(+0.23%) |
Jul 24, 2024 | 30.60 | 30.86 | 30.35 | 30.75 | 3,526,398 | +0.45(+1.47%) |
Jul 23, 2024 | 30.55 | 30.55 | 30.26 | 30.30 | 5,817,213 | -0.24(-0.78%) |
Jul 22, 2024 | 30.27 | 30.62 | 30.23 | 30.54 | 2,341,760 | +0.31(+1.02%) |
Jul 19, 2024 | 30.45 | 30.45 | 29.97 | 30.23 | 2,945,278 | -0.18(-0.59%) |
Jul 18, 2024 | 30.28 | 30.86 | 30.26 | 30.41 | 3,285,367 | -0.02(-0.07%) |
Jul 17, 2024 | 29.87 | 30.62 | 29.81 | 30.43 | 2,916,623 | +0.65(+2.20%) |
Jul 16, 2024 | 29.69 | 29.85 | 29.54 | 29.78 | 3,658,742 | +0.30(+1.01%) |
Jul 15, 2024 | 29.72 | 29.84 | 29.42 | 29.48 | 3,082,387 | -0.34(-1.13%) |
Jul 12, 2024 | 29.62 | 29.98 | 29.51 | 29.82 | 3,627,137 | +0.37(+1.25%) |
Jul 11, 2024 | 29.25 | 29.67 | 29.12 | 29.45 | 3,484,914 | +0.49(+1.68%) |
Jul 10, 2024 | 28.81 | 28.97 | 28.54 | 28.96 | 3,657,941 | +0.30(+1.04%) |
Jul 09, 2024 | 28.27 | 28.93 | 28.27 | 28.67 | 4,912,327 | +0.34(+1.19%) |
Jul 08, 2024 | 28.40 | 28.49 | 28.18 | 28.33 | 3,464,012 | +0.03(+0.10%) |
Jul 05, 2024 | 28.39 | 28.54 | 28.26 | 28.30 | 6,252,390 | -0.10(-0.35%) |
Jul 03, 2024 | 28.31 | 28.73 | 28.29 | 28.40 | 2,049,027 | +0.07(+0.24%) |
Jul 02, 2024 | 28.50 | 28.50 | 28.30 | 28.33 | 2,551,073 | -0.13(-0.45%) |