Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 36.16 | 36.22 | 35.99 | 36.20 | 2,065,207 | +0.01(+0.03%) |
Sep 19, 2024 | 36.29 | 36.30 | 35.97 | 36.19 | 2,658,826 | +0.41(+1.15%) |
Sep 18, 2024 | 35.91 | 36.04 | 35.74 | 35.78 | 3,639,184 | -0.13(-0.36%) |
Sep 17, 2024 | 36.13 | 36.13 | 35.82 | 35.91 | 1,577,284 | -0.09(-0.25%) |
Sep 16, 2024 | 35.91 | 36.03 | 35.76 | 36.00 | 2,161,665 | +0.22(+0.61%) |
Sep 13, 2024 | 35.80 | 35.91 | 35.75 | 35.78 | 1,187,096 | +0.12(+0.34%) |
Sep 12, 2024 | 35.44 | 35.66 | 35.34 | 35.66 | 2,615,810 | +0.37(+1.05%) |
Sep 11, 2024 | 35.02 | 35.31 | 34.73 | 35.29 | 2,125,613 | +0.31(+0.89%) |
Sep 10, 2024 | 35.04 | 35.07 | 34.70 | 34.98 | 2,975,803 | -0.11(-0.31%) |
Sep 09, 2024 | 34.91 | 35.14 | 34.89 | 35.09 | 2,833,094 | +0.44(+1.27%) |
Sep 06, 2024 | 34.94 | 35.15 | 34.50 | 34.65 | 2,347,695 | -0.27(-0.77%) |
Sep 05, 2024 | 35.11 | 35.19 | 34.89 | 34.92 | 1,374,734 | -0.07(-0.20%) |
Sep 04, 2024 | 34.86 | 35.15 | 34.85 | 34.99 | 1,653,176 | +0.00(+0.00%) |
Sep 03, 2024 | 35.16 | 35.18 | 34.86 | 34.99 | 1,659,344 | -0.32(-0.91%) |
Aug 30, 2024 | 35.31 | 0 | +0.18(+0.51%) | |||
Aug 29, 2024 | 35.12 | 35.31 | 35.07 | 35.13 | 1,121,288 | +0.16(+0.46%) |
Aug 28, 2024 | 35.07 | 35.15 | 34.87 | 34.97 | 1,620,887 | -0.14(-0.40%) |
Aug 27, 2024 | 35.08 | 35.22 | 35.02 | 35.11 | 1,364,859 | -0.41(-1.15%) |
Aug 26, 2024 | 35.52 | 35.61 | 35.47 | 35.52 | 1,326,881 | +0.10(+0.28%) |
Aug 23, 2024 | 35.30 | 35.52 | 35.24 | 35.42 | 1,817,596 | +0.34(+0.97%) |
Aug 22, 2024 | 35.16 | 35.16 | 34.97 | 35.08 | 1,888,386 | -0.09(-0.26%) |
Aug 21, 2024 | 35.18 | 35.19 | 35.06 | 35.17 | 1,617,482 | +0.11(+0.31%) |
Aug 20, 2024 | 35.22 | 35.22 | 34.99 | 35.06 | 873,394 | -0.13(-0.37%) |
Aug 19, 2024 | 35.10 | 35.32 | 35.10 | 35.19 | 890,609 | +0.09(+0.26%) |
Aug 16, 2024 | 35.02 | 35.12 | 35.00 | 35.10 | 825,552 | +0.03(+0.09%) |
Aug 15, 2024 | 34.91 | 35.12 | 34.83 | 35.07 | 2,194,192 | +0.46(+1.33%) |
Aug 14, 2024 | 34.42 | 34.63 | 34.39 | 34.61 | 1,908,954 | +0.21(+0.61%) |
Aug 13, 2024 | 34.13 | 34.42 | 34.13 | 34.40 | 2,217,705 | +0.32(+0.94%) |
Aug 12, 2024 | 34.10 | 34.17 | 33.96 | 34.08 | 1,370,387 | +0.10(+0.29%) |
Aug 09, 2024 | 33.89 | 34.01 | 33.72 | 33.98 | 2,135,182 | +0.13(+0.38%) |
Aug 08, 2024 | 33.51 | 33.96 | 33.44 | 33.85 | 3,391,088 | +0.54(+1.62%) |
Aug 07, 2024 | 33.83 | 33.87 | 33.24 | 33.31 | 5,088,684 | -0.05(-0.15%) |
Aug 06, 2024 | 32.95 | 33.50 | 32.89 | 33.36 | 3,944,196 | -0.39(-1.16%) |
Aug 02, 2024 | 33.75 | 0 | -0.71(-2.06%) | |||
Aug 01, 2024 | 34.88 | 35.05 | 34.31 | 34.46 | 5,245,271 | -0.57(-1.63%) |
Jul 31, 2024 | 34.88 | 35.18 | 34.77 | 35.03 | 3,309,751 | +0.41(+1.18%) |
Jul 30, 2024 | 34.53 | 34.71 | 34.50 | 34.62 | 3,518,462 | +0.11(+0.32%) |
Jul 29, 2024 | 34.63 | 34.66 | 34.40 | 34.51 | 1,315,573 | -0.04(-0.12%) |
Jul 26, 2024 | 34.44 | 34.62 | 34.41 | 34.55 | 2,026,617 | +0.30(+0.88%) |
Jul 25, 2024 | 34.07 | 34.42 | 34.03 | 34.25 | 3,694,582 | -0.01(-0.03%) |
Jul 24, 2024 | 34.43 | 34.51 | 34.25 | 34.26 | 2,837,973 | -0.23(-0.67%) |
Jul 23, 2024 | 34.54 | 34.60 | 34.45 | 34.49 | 823,546 | -0.13(-0.38%) |
Jul 22, 2024 | 34.50 | 34.65 | 34.35 | 34.62 | 1,309,138 | +0.27(+0.79%) |
Jul 19, 2024 | 34.25 | 34.47 | 34.20 | 34.35 | 1,466,732 | -0.03(-0.09%) |
Jul 18, 2024 | 34.59 | 34.64 | 34.27 | 34.38 | 3,932,402 | -0.18(-0.52%) |
Jul 17, 2024 | 34.56 | 34.67 | 34.47 | 34.56 | 2,268,741 | -0.17(-0.49%) |
Jul 16, 2024 | 34.40 | 34.75 | 34.39 | 34.73 | 1,075,056 | +0.36(+1.05%) |
Jul 15, 2024 | 34.26 | 34.48 | 34.16 | 34.37 | 1,300,396 | +0.12(+0.35%) |
Jul 12, 2024 | 34.20 | 34.37 | 34.12 | 34.25 | 2,477,620 | +0.20(+0.59%) |
Jul 11, 2024 | 33.88 | 34.12 | 33.85 | 34.05 | 1,834,125 | +0.24(+0.71%) |
Jul 10, 2024 | 33.48 | 33.82 | 33.40 | 33.81 | 2,799,655 | +0.50(+1.50%) |
Jul 09, 2024 | 33.36 | 33.41 | 33.26 | 33.31 | 1,589,829 | -0.09(-0.27%) |
Jul 08, 2024 | 33.33 | 33.42 | 33.23 | 33.40 | 1,118,374 | +0.05(+0.15%) |
Jul 05, 2024 | 33.73 | 33.73 | 33.34 | 33.35 | 1,700,263 | -0.24(-0.71%) |
Jul 04, 2024 | 33.58 | 33.70 | 33.55 | 33.59 | 387,373 | -0.01(-0.03%) |
Jul 03, 2024 | 33.38 | 33.66 | 33.34 | 33.60 | 5,436,522 | +0.46(+1.39%) |