Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.07 | 36.29 | 35.93 | 36.03 | 1,179,976 | +0.15(+0.42%) |
Sep 25, 2024 | 36.37 | 36.38 | 35.81 | 35.88 | 1,745,604 | -0.49(-1.35%) |
Sep 24, 2024 | 36.49 | 36.56 | 36.22 | 36.37 | 737,102 | +0.04(+0.11%) |
Sep 23, 2024 | 36.26 | 36.50 | 36.13 | 36.33 | 647,773 | +0.13(+0.36%) |
Sep 20, 2024 | 36.42 | 36.42 | 36.05 | 36.20 | 711,039 | -0.32(-0.88%) |
Sep 19, 2024 | 36.42 | 36.56 | 36.04 | 36.52 | 1,416,242 | +0.80(+2.24%) |
Sep 18, 2024 | 35.73 | 36.44 | 35.51 | 35.72 | 1,723,631 | +0.06(+0.17%) |
Sep 17, 2024 | 35.51 | 35.93 | 35.42 | 35.66 | 949,564 | +0.39(+1.11%) |
Sep 16, 2024 | 35.10 | 35.28 | 34.92 | 35.27 | 799,505 | +0.28(+0.80%) |
Sep 13, 2024 | 34.65 | 35.02 | 34.53 | 34.99 | 1,157,408 | +0.68(+1.98%) |
Sep 12, 2024 | 34.05 | 34.36 | 33.83 | 34.31 | 1,073,071 | +0.34(+1.00%) |
Sep 11, 2024 | 33.89 | 33.99 | 33.16 | 33.97 | 1,112,686 | -0.04(-0.12%) |
Sep 10, 2024 | 34.25 | 34.29 | 33.61 | 34.01 | 949,269 | -0.18(-0.53%) |
Sep 09, 2024 | 34.10 | 34.44 | 33.98 | 34.19 | 1,304,486 | +0.16(+0.47%) |
Sep 06, 2024 | 34.56 | 34.80 | 33.95 | 34.03 | 896,311 | -0.48(-1.39%) |
Sep 05, 2024 | 34.98 | 34.98 | 34.38 | 34.51 | 1,671,338 | -0.31(-0.89%) |
Sep 04, 2024 | 34.96 | 35.12 | 34.69 | 34.82 | 1,169,515 | -0.21(-0.60%) |
Sep 03, 2024 | 35.69 | 35.84 | 34.89 | 35.03 | 1,253,744 | -0.97(-2.69%) |
Aug 30, 2024 | 35.83 | 36.00 | 35.51 | 36.00 | 1,025,159 | +0.31(+0.87%) |
Aug 29, 2024 | 35.81 | 36.01 | 35.42 | 35.69 | 1,086,491 | +0.08(+0.22%) |
Aug 28, 2024 | 35.52 | 35.76 | 35.41 | 35.61 | 895,742 | -0.02(-0.06%) |
Aug 27, 2024 | 35.69 | 35.70 | 35.47 | 35.63 | 985,335 | -0.21(-0.59%) |
Aug 26, 2024 | 36.18 | 36.25 | 35.80 | 35.84 | 1,041,344 | -0.08(-0.22%) |
Aug 23, 2024 | 35.14 | 35.99 | 35.06 | 35.92 | 1,030,142 | +1.02(+2.92%) |
Aug 22, 2024 | 35.08 | 35.14 | 34.81 | 34.90 | 996,405 | -0.15(-0.43%) |
Aug 21, 2024 | 34.85 | 35.05 | 34.69 | 35.05 | 829,885 | +0.44(+1.27%) |
Aug 20, 2024 | 34.97 | 34.99 | 34.55 | 34.61 | 872,762 | -0.39(-1.11%) |
Aug 19, 2024 | 34.81 | 35.02 | 34.74 | 35.00 | 1,329,583 | +0.26(+0.75%) |
Aug 16, 2024 | 34.58 | 34.92 | 34.52 | 34.74 | 761,993 | +0.09(+0.26%) |
Aug 15, 2024 | 34.55 | 34.84 | 34.43 | 34.65 | 1,173,633 | +0.63(+1.85%) |
Aug 14, 2024 | 34.23 | 34.26 | 33.89 | 34.02 | 1,362,168 | -0.05(-0.15%) |
Aug 13, 2024 | 33.88 | 34.14 | 33.63 | 34.07 | 1,170,185 | +0.39(+1.16%) |
Aug 12, 2024 | 34.05 | 34.11 | 33.60 | 33.68 | 1,611,234 | -0.24(-0.71%) |
Aug 09, 2024 | 33.94 | 34.04 | 33.66 | 33.92 | 1,361,648 | +0.08(+0.24%) |
Aug 08, 2024 | 33.55 | 33.86 | 33.38 | 33.84 | 1,076,406 | +0.73(+2.20%) |
Aug 07, 2024 | 34.02 | 34.11 | 33.06 | 33.11 | 1,670,483 | -0.38(-1.13%) |
Aug 06, 2024 | 33.24 | 33.92 | 32.99 | 33.49 | 1,863,931 | +0.29(+0.87%) |
Aug 05, 2024 | 32.62 | 33.52 | 32.34 | 33.20 | 1,961,690 | -0.97(-2.84%) |
Aug 02, 2024 | 34.59 | 34.60 | 33.80 | 34.17 | 2,523,585 | -1.25(-3.53%) |
Aug 01, 2024 | 36.73 | 36.84 | 35.15 | 35.42 | 1,821,613 | -1.27(-3.46%) |
Jul 31, 2024 | 36.66 | 37.25 | 36.40 | 36.69 | 2,236,786 | +0.23(+0.63%) |
Jul 30, 2024 | 36.37 | 36.57 | 36.22 | 36.46 | 1,395,168 | +0.18(+0.50%) |
Jul 29, 2024 | 36.50 | 36.50 | 36.15 | 36.28 | 1,483,521 | -0.11(-0.30%) |
Jul 26, 2024 | 36.13 | 36.44 | 36.02 | 36.39 | 1,910,213 | +0.64(+1.79%) |
Jul 25, 2024 | 35.23 | 36.16 | 35.10 | 35.75 | 2,038,287 | +0.64(+1.82%) |
Jul 24, 2024 | 35.75 | 35.88 | 35.07 | 35.11 | 1,604,736 | -0.67(-1.87%) |
Jul 23, 2024 | 35.54 | 35.89 | 35.35 | 35.78 | 1,673,058 | +0.16(+0.45%) |
Jul 22, 2024 | 35.33 | 35.62 | 34.95 | 35.62 | 1,251,875 | +0.40(+1.14%) |
Jul 19, 2024 | 35.50 | 35.53 | 35.11 | 35.22 | 1,160,477 | -0.31(-0.87%) |
Jul 18, 2024 | 35.83 | 36.39 | 35.41 | 35.53 | 2,790,162 | -0.34(-0.95%) |
Jul 17, 2024 | 35.81 | 36.31 | 35.80 | 35.87 | 2,715,907 | -0.26(-0.72%) |
Jul 16, 2024 | 35.17 | 36.15 | 35.12 | 36.13 | 1,614,446 | +1.17(+3.35%) |
Jul 15, 2024 | 34.72 | 35.26 | 34.68 | 34.96 | 1,124,942 | +0.45(+1.30%) |
Jul 12, 2024 | 34.52 | 34.70 | 34.42 | 34.51 | 1,202,162 | +0.23(+0.67%) |
Jul 11, 2024 | 33.73 | 34.31 | 33.63 | 34.28 | 1,318,319 | +1.05(+3.16%) |
Jul 10, 2024 | 32.80 | 33.24 | 32.80 | 33.23 | 1,133,800 | +0.44(+1.34%) |
Jul 09, 2024 | 32.76 | 33.05 | 32.66 | 32.79 | 977,694 | -0.03(-0.09%) |
Jul 08, 2024 | 32.88 | 33.04 | 32.74 | 32.82 | 860,319 | +0.17(+0.52%) |
Jul 05, 2024 | 33.07 | 33.07 | 32.58 | 32.65 | 958,192 | -0.46(-1.39%) |
Jul 03, 2024 | 33.09 | 33.33 | 33.05 | 33.11 | 441,196 | +0.03(+0.09%) |
Jul 02, 2024 | 32.96 | 33.14 | 32.93 | 33.08 | 875,402 | +0.04(+0.12%) |