Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.76 | 33.12 | 32.64 | 33.12 | 1,473,350 | +0.33(+1.01%) |
Sep 19, 2024 | 33.34 | 33.44 | 32.75 | 32.79 | 1,003,568 | -0.14(-0.43%) |
Sep 18, 2024 | 33.15 | 33.30 | 32.91 | 32.93 | 1,104,149 | -0.12(-0.36%) |
Sep 17, 2024 | 32.85 | 33.16 | 32.81 | 33.05 | 683,813 | +0.18(+0.55%) |
Sep 16, 2024 | 33.25 | 33.39 | 32.84 | 32.87 | 1,011,923 | -0.40(-1.20%) |
Sep 13, 2024 | 33.61 | 33.77 | 33.07 | 33.27 | 1,833,191 | -0.43(-1.28%) |
Sep 12, 2024 | 33.79 | 33.94 | 33.52 | 33.70 | 1,028,451 | -0.01(-0.03%) |
Sep 11, 2024 | 33.17 | 33.72 | 32.89 | 33.71 | 1,811,144 | +0.32(+0.96%) |
Sep 10, 2024 | 33.70 | 33.85 | 33.05 | 33.39 | 1,355,905 | -0.35(-1.04%) |
Sep 09, 2024 | 33.52 | 33.77 | 33.39 | 33.74 | 1,030,463 | +0.88(+2.68%) |
Sep 06, 2024 | 33.73 | 33.85 | 32.84 | 32.86 | 2,273,895 | -0.83(-2.46%) |
Sep 05, 2024 | 33.80 | 33.98 | 33.42 | 33.69 | 1,785,275 | -0.06(-0.18%) |
Sep 04, 2024 | 33.29 | 34.18 | 33.28 | 33.75 | 1,441,008 | +0.43(+1.29%) |
Sep 03, 2024 | 34.30 | 34.73 | 33.20 | 33.32 | 2,615,657 | -1.89(-5.37%) |
Aug 30, 2024 | 35.00 | 35.21 | 34.87 | 35.21 | 1,601,916 | +0.27(+0.77%) |
Aug 29, 2024 | 34.80 | 35.19 | 34.69 | 34.94 | 1,336,889 | +0.26(+0.75%) |
Aug 28, 2024 | 34.90 | 35.00 | 34.56 | 34.68 | 1,098,837 | -0.32(-0.91%) |
Aug 27, 2024 | 34.77 | 35.10 | 34.68 | 35.00 | 805,734 | +0.16(+0.46%) |
Aug 26, 2024 | 35.13 | 35.13 | 34.64 | 34.84 | 1,699,649 | -0.31(-0.88%) |
Aug 23, 2024 | 34.87 | 35.27 | 34.86 | 35.15 | 847,466 | +0.29(+0.83%) |
Aug 22, 2024 | 34.76 | 34.94 | 34.59 | 34.86 | 533,492 | +0.02(+0.06%) |
Aug 21, 2024 | 34.61 | 34.87 | 34.40 | 34.84 | 956,991 | +0.21(+0.61%) |
Aug 20, 2024 | 35.10 | 35.10 | 34.40 | 34.63 | 1,933,702 | -0.50(-1.42%) |
Aug 19, 2024 | 35.34 | 35.36 | 34.97 | 35.13 | 1,224,138 | -0.14(-0.40%) |
Aug 16, 2024 | 34.75 | 35.39 | 34.74 | 35.27 | 1,229,729 | +0.58(+1.67%) |
Aug 15, 2024 | 34.50 | 34.79 | 34.31 | 34.69 | 902,242 | +0.48(+1.40%) |
Aug 14, 2024 | 34.26 | 34.43 | 34.02 | 34.21 | 922,775 | +0.01(+0.03%) |
Aug 13, 2024 | 33.80 | 34.33 | 33.61 | 34.20 | 1,690,448 | +0.35(+1.03%) |
Aug 12, 2024 | 33.84 | 34.00 | 33.72 | 33.85 | 1,395,041 | +0.00(+0.00%) |
Aug 09, 2024 | 33.79 | 34.02 | 33.70 | 33.85 | 1,821,788 | +0.08(+0.24%) |
Aug 08, 2024 | 33.29 | 33.94 | 33.25 | 33.77 | 1,551,691 | +0.55(+1.66%) |
Aug 07, 2024 | 33.72 | 33.80 | 33.16 | 33.22 | 3,393,472 | -0.23(-0.69%) |
Aug 06, 2024 | 33.20 | 33.85 | 32.84 | 33.45 | 3,982,608 | -0.10(-0.30%) |
Aug 05, 2024 | 33.04 | 33.97 | 32.80 | 33.55 | 2,819,855 | -0.77(-2.24%) |
Aug 02, 2024 | 34.92 | 34.92 | 34.07 | 34.32 | 2,205,938 | -0.96(-2.72%) |
Aug 01, 2024 | 36.28 | 36.30 | 35.13 | 35.28 | 3,158,878 | -0.97(-2.68%) |
Jul 31, 2024 | 36.19 | 37.08 | 35.88 | 36.25 | 5,610,437 | -0.01(-0.03%) |
Jul 30, 2024 | 35.66 | 36.26 | 35.66 | 36.26 | 3,125,287 | +0.79(+2.23%) |
Jul 29, 2024 | 35.60 | 35.71 | 35.11 | 35.47 | 1,760,635 | -0.10(-0.28%) |
Jul 26, 2024 | 35.76 | 35.90 | 35.55 | 35.57 | 1,650,262 | +0.06(+0.17%) |
Jul 25, 2024 | 35.19 | 36.04 | 35.19 | 35.51 | 1,112,897 | +0.29(+0.82%) |
Jul 24, 2024 | 35.69 | 36.08 | 35.13 | 35.22 | 2,810,687 | -0.65(-1.81%) |
Jul 23, 2024 | 35.01 | 36.26 | 35.01 | 35.87 | 5,487,334 | +0.83(+2.37%) |
Jul 22, 2024 | 35.04 | 35.35 | 34.52 | 35.04 | 4,775,725 | +0.03(+0.09%) |
Jul 19, 2024 | 35.05 | 35.13 | 34.78 | 35.01 | 1,543,820 | -0.04(-0.11%) |
Jul 18, 2024 | 35.62 | 36.15 | 35.00 | 35.05 | 3,393,757 | -0.60(-1.68%) |
Jul 17, 2024 | 35.66 | 36.20 | 35.54 | 35.65 | 2,873,044 | -0.23(-0.64%) |
Jul 16, 2024 | 34.64 | 35.98 | 34.64 | 35.88 | 4,371,012 | +1.19(+3.43%) |
Jul 15, 2024 | 34.75 | 34.95 | 34.58 | 34.69 | 2,600,329 | +0.13(+0.38%) |
Jul 12, 2024 | 34.50 | 34.75 | 34.30 | 34.56 | 3,197,525 | +0.07(+0.20%) |
Jul 11, 2024 | 34.71 | 34.92 | 34.44 | 34.49 | 5,490,064 | -0.12(-0.35%) |
Jul 10, 2024 | 34.66 | 34.85 | 34.57 | 34.61 | 5,693,464 | +0.10(+0.29%) |
Jul 09, 2024 | 34.42 | 34.80 | 34.35 | 34.51 | 5,192,333 | +0.14(+0.41%) |
Jul 08, 2024 | 34.11 | 34.71 | 34.09 | 34.37 | 10,848,554 | +0.34(+1.00%) |
Jul 05, 2024 | 33.78 | 34.24 | 33.62 | 34.03 | 6,882,179 | +0.21(+0.62%) |
Jul 03, 2024 | 34.01 | 34.05 | 33.62 | 33.82 | 2,546,516 | -0.06(-0.18%) |
Jul 02, 2024 | 33.70 | 34.32 | 33.63 | 33.88 | 11,543,377 | -0.09(-0.26%) |