Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.60 | 33.71 | 33.59 | 33.40 | 1,338,621 | -0.06(-0.18%) |
Sep 25, 2024 | 33.21 | 33.49 | 32.86 | 33.46 | 1,701,119 | +0.23(+0.69%) |
Sep 24, 2024 | 33.73 | 33.85 | 33.16 | 33.23 | 1,122,398 | -0.41(-1.22%) |
Sep 23, 2024 | 33.50 | 33.69 | 33.06 | 33.64 | 1,851,520 | +0.83(+2.53%) |
Sep 20, 2024 | 34.19 | 34.19 | 32.73 | 32.81 | 7,032,908 | -1.44(-4.20%) |
Sep 19, 2024 | 34.89 | 35.06 | 34.13 | 34.25 | 2,304,211 | -0.72(-2.06%) |
Sep 18, 2024 | 35.32 | 35.35 | 34.87 | 34.97 | 1,047,907 | -0.34(-0.96%) |
Sep 17, 2024 | 35.35 | 35.44 | 35.04 | 35.31 | 561,837 | +0.00(+0.00%) |
Sep 16, 2024 | 35.26 | 35.49 | 35.15 | 35.31 | 374,331 | -0.15(-0.42%) |
Sep 13, 2024 | 35.00 | 35.47 | 34.77 | 35.46 | 879,582 | +0.61(+1.75%) |
Sep 12, 2024 | 34.51 | 35.00 | 34.51 | 34.85 | 2,576,135 | +0.20(+0.58%) |
Sep 11, 2024 | 34.32 | 34.73 | 34.23 | 34.65 | 603,887 | +0.24(+0.70%) |
Sep 10, 2024 | 34.65 | 34.67 | 34.19 | 34.41 | 685,693 | -0.20(-0.58%) |
Sep 09, 2024 | 34.47 | 35.06 | 34.47 | 34.61 | 925,472 | +0.24(+0.70%) |
Sep 06, 2024 | 34.36 | 34.53 | 34.15 | 34.37 | 601,203 | +0.07(+0.20%) |
Sep 05, 2024 | 34.33 | 34.83 | 34.12 | 34.30 | 739,729 | +0.03(+0.09%) |
Sep 04, 2024 | 34.00 | 34.43 | 34.00 | 34.27 | 1,074,640 | +0.18(+0.53%) |
Sep 03, 2024 | 34.25 | 34.52 | 34.03 | 34.09 | 1,119,523 | -0.43(-1.25%) |
Aug 30, 2024 | 34.52 | 0 | +0.77(+2.28%) | |||
Aug 29, 2024 | 33.92 | 34.10 | 33.65 | 33.75 | 1,112,166 | -0.14(-0.41%) |
Aug 28, 2024 | 33.91 | 33.96 | 33.70 | 33.89 | 934,866 | +0.01(+0.03%) |
Aug 27, 2024 | 33.76 | 34.10 | 33.76 | 33.88 | 885,744 | -0.15(-0.44%) |
Aug 26, 2024 | 33.93 | 34.21 | 33.85 | 34.03 | 774,338 | +0.15(+0.44%) |
Aug 23, 2024 | 33.71 | 33.94 | 33.51 | 33.88 | 521,080 | +0.19(+0.56%) |
Aug 22, 2024 | 33.66 | 33.90 | 33.56 | 33.69 | 630,329 | -0.01(-0.03%) |
Aug 21, 2024 | 33.79 | 33.94 | 33.64 | 33.70 | 616,267 | -0.03(-0.09%) |
Aug 20, 2024 | 33.54 | 33.78 | 33.40 | 33.73 | 838,271 | +0.21(+0.63%) |
Aug 19, 2024 | 33.66 | 33.75 | 33.45 | 33.52 | 498,223 | -0.16(-0.48%) |
Aug 16, 2024 | 33.39 | 33.83 | 33.21 | 33.68 | 846,897 | +0.22(+0.66%) |
Aug 15, 2024 | 33.52 | 33.71 | 33.33 | 33.46 | 536,654 | -0.06(-0.18%) |
Aug 14, 2024 | 33.30 | 33.60 | 33.25 | 33.52 | 570,099 | +0.14(+0.42%) |
Aug 13, 2024 | 33.17 | 33.47 | 33.07 | 33.38 | 499,547 | +0.19(+0.57%) |
Aug 12, 2024 | 33.17 | 33.20 | 32.93 | 33.19 | 317,766 | +0.15(+0.45%) |
Aug 09, 2024 | 32.66 | 33.06 | 32.43 | 33.04 | 599,855 | +0.41(+1.26%) |
Aug 08, 2024 | 32.35 | 32.81 | 32.29 | 32.63 | 941,842 | +0.29(+0.90%) |
Aug 07, 2024 | 32.69 | 32.80 | 32.16 | 32.34 | 1,033,750 | -0.32(-0.98%) |
Aug 06, 2024 | 32.13 | 32.76 | 31.67 | 32.66 | 978,844 | -0.30(-0.91%) |
Aug 02, 2024 | 32.96 | 0 | -0.70(-2.08%) | |||
Aug 01, 2024 | 33.04 | 33.94 | 33.00 | 33.66 | 1,100,467 | +0.74(+2.25%) |
Jul 31, 2024 | 32.87 | 33.02 | 32.67 | 32.92 | 791,329 | +0.20(+0.61%) |
Jul 30, 2024 | 32.63 | 32.99 | 32.51 | 32.72 | 493,499 | +0.02(+0.06%) |
Jul 29, 2024 | 33.01 | 33.02 | 32.67 | 32.70 | 562,475 | -0.20(-0.61%) |
Jul 26, 2024 | 32.59 | 33.07 | 32.48 | 32.90 | 551,384 | +0.34(+1.04%) |
Jul 25, 2024 | 32.58 | 32.97 | 32.54 | 32.56 | 511,159 | -0.01(-0.03%) |
Jul 24, 2024 | 32.29 | 32.75 | 32.14 | 32.57 | 1,186,740 | +0.28(+0.87%) |
Jul 23, 2024 | 31.82 | 32.51 | 31.79 | 32.29 | 749,391 | +0.42(+1.32%) |
Jul 22, 2024 | 31.42 | 31.98 | 31.42 | 31.87 | 800,330 | +0.48(+1.53%) |
Jul 19, 2024 | 31.01 | 31.49 | 30.96 | 31.39 | 663,915 | +0.38(+1.23%) |
Jul 18, 2024 | 31.07 | 31.36 | 30.94 | 31.01 | 666,281 | +0.11(+0.36%) |
Jul 17, 2024 | 30.72 | 31.24 | 30.72 | 30.90 | 640,355 | +0.06(+0.19%) |
Jul 16, 2024 | 31.02 | 31.04 | 30.81 | 30.84 | 301,297 | -0.14(-0.45%) |
Jul 15, 2024 | 30.90 | 31.04 | 30.70 | 30.98 | 411,141 | +0.17(+0.55%) |
Jul 12, 2024 | 30.86 | 31.11 | 30.52 | 30.81 | 530,331 | +0.01(+0.03%) |
Jul 11, 2024 | 30.80 | 30.90 | 30.51 | 30.80 | 577,043 | +0.03(+0.10%) |
Jul 10, 2024 | 30.77 | 30.99 | 30.66 | 30.77 | 1,062,993 | +0.03(+0.10%) |
Jul 09, 2024 | 30.76 | 30.96 | 30.62 | 30.74 | 227,975 | -0.07(-0.23%) |
Jul 08, 2024 | 30.76 | 30.84 | 30.55 | 30.81 | 678,785 | +0.05(+0.16%) |
Jul 05, 2024 | 31.02 | 31.10 | 30.74 | 30.76 | 1,299,281 | -0.30(-0.97%) |
Jul 04, 2024 | 31.15 | 31.19 | 30.94 | 31.06 | 979,230 | -0.03(-0.10%) |
Jul 03, 2024 | 31.20 | 31.40 | 30.91 | 31.09 | 347,182 | -0.02(-0.06%) |