Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 34.64 | 34.92 | 34.41 | 34.51 | 2,644,352 | -0.59(-1.68%) |
Sep 24, 2024 | 34.89 | 35.17 | 34.59 | 35.10 | 2,342,337 | +0.75(+2.18%) |
Sep 23, 2024 | 33.37 | 34.41 | 33.37 | 34.35 | 2,904,286 | +0.95(+2.84%) |
Sep 20, 2024 | 34.53 | 34.53 | 33.30 | 33.40 | 11,094,473 | -0.71(-2.08%) |
Sep 19, 2024 | 33.74 | 34.31 | 33.58 | 34.11 | 3,308,466 | +1.38(+4.22%) |
Sep 18, 2024 | 33.00 | 33.46 | 32.52 | 32.73 | 2,893,121 | -0.17(-0.52%) |
Sep 17, 2024 | 32.52 | 33.25 | 32.41 | 32.90 | 2,354,640 | +0.70(+2.17%) |
Sep 16, 2024 | 32.40 | 32.50 | 32.01 | 32.20 | 3,470,165 | -0.01(-0.03%) |
Sep 13, 2024 | 32.47 | 32.78 | 32.08 | 32.21 | 2,788,209 | +0.23(+0.72%) |
Sep 12, 2024 | 31.74 | 31.99 | 31.31 | 31.98 | 2,584,549 | +0.34(+1.07%) |
Sep 11, 2024 | 31.49 | 31.70 | 31.01 | 31.64 | 2,654,601 | +0.08(+0.25%) |
Sep 10, 2024 | 32.30 | 32.48 | 31.19 | 31.56 | 2,998,004 | -1.32(-4.01%) |
Sep 09, 2024 | 32.37 | 33.27 | 32.25 | 32.88 | 2,733,356 | +0.59(+1.83%) |
Sep 06, 2024 | 32.77 | 33.13 | 32.27 | 32.29 | 2,114,511 | -0.56(-1.70%) |
Sep 05, 2024 | 33.16 | 33.24 | 32.59 | 32.85 | 2,279,374 | -0.22(-0.67%) |
Sep 04, 2024 | 33.07 | 33.32 | 32.94 | 33.07 | 1,999,110 | -0.02(-0.06%) |
Sep 03, 2024 | 33.46 | 33.75 | 32.96 | 33.09 | 2,401,319 | -0.98(-2.88%) |
Aug 30, 2024 | 34.17 | 34.17 | 33.68 | 34.07 | 1,867,031 | +0.18(+0.53%) |
Aug 29, 2024 | 34.04 | 34.21 | 33.73 | 33.89 | 1,574,686 | +0.24(+0.71%) |
Aug 28, 2024 | 33.49 | 33.80 | 33.35 | 33.65 | 1,805,491 | +0.00(+0.00%) |
Aug 27, 2024 | 33.72 | 33.80 | 33.46 | 33.65 | 1,881,782 | -0.16(-0.47%) |
Aug 26, 2024 | 34.11 | 34.35 | 33.76 | 33.81 | 1,536,909 | -0.18(-0.53%) |
Aug 23, 2024 | 33.19 | 34.03 | 33.05 | 33.99 | 1,822,167 | +1.10(+3.34%) |
Aug 22, 2024 | 33.00 | 33.15 | 32.78 | 32.89 | 1,644,333 | -0.18(-0.54%) |
Aug 21, 2024 | 32.88 | 33.13 | 32.69 | 33.07 | 1,759,430 | +0.56(+1.72%) |
Aug 20, 2024 | 32.99 | 33.06 | 32.45 | 32.51 | 1,964,770 | -0.57(-1.72%) |
Aug 19, 2024 | 33.00 | 33.24 | 32.89 | 33.08 | 1,483,528 | +0.44(+1.35%) |
Aug 16, 2024 | 32.54 | 32.75 | 32.34 | 32.64 | 1,548,169 | +0.10(+0.31%) |
Aug 15, 2024 | 32.48 | 32.84 | 32.26 | 32.54 | 1,962,736 | +0.81(+2.55%) |
Aug 14, 2024 | 31.99 | 32.11 | 31.53 | 31.73 | 2,180,347 | -0.14(-0.44%) |
Aug 13, 2024 | 31.21 | 32.01 | 31.21 | 31.87 | 2,207,802 | +0.68(+2.18%) |
Aug 12, 2024 | 31.86 | 31.98 | 31.12 | 31.19 | 3,456,031 | -0.60(-1.89%) |
Aug 09, 2024 | 32.17 | 32.17 | 31.64 | 31.79 | 2,939,897 | -0.34(-1.06%) |
Aug 08, 2024 | 31.91 | 32.30 | 31.78 | 32.13 | 3,548,749 | +0.48(+1.52%) |
Aug 07, 2024 | 32.50 | 32.66 | 31.57 | 31.65 | 2,180,421 | -0.21(-0.66%) |
Aug 06, 2024 | 32.31 | 32.64 | 31.83 | 31.86 | 2,952,155 | -0.51(-1.58%) |
Aug 05, 2024 | 31.71 | 32.53 | 31.48 | 32.37 | 3,031,338 | -0.67(-2.03%) |
Aug 02, 2024 | 33.15 | 33.19 | 32.30 | 33.04 | 3,298,371 | -0.99(-2.91%) |
Aug 01, 2024 | 35.33 | 35.91 | 33.67 | 34.03 | 3,403,913 | -1.28(-3.63%) |
Jul 31, 2024 | 36.00 | 36.75 | 34.76 | 35.31 | 6,383,694 | +2.86(+8.81%) |
Jul 30, 2024 | 32.78 | 32.81 | 32.09 | 32.45 | 4,246,772 | -0.27(-0.83%) |
Jul 29, 2024 | 32.75 | 32.83 | 32.48 | 32.72 | 2,526,696 | -0.09(-0.27%) |
Jul 26, 2024 | 32.42 | 32.83 | 32.03 | 32.81 | 2,159,756 | +0.63(+1.96%) |
Jul 25, 2024 | 31.71 | 32.81 | 31.37 | 32.18 | 3,823,329 | +0.21(+0.66%) |
Jul 24, 2024 | 31.92 | 32.59 | 31.70 | 31.97 | 2,462,183 | -0.58(-1.78%) |
Jul 23, 2024 | 32.31 | 32.70 | 32.19 | 32.55 | 2,042,902 | -0.10(-0.31%) |
Jul 22, 2024 | 32.86 | 32.97 | 32.26 | 32.65 | 2,897,316 | +0.03(+0.09%) |
Jul 19, 2024 | 32.50 | 32.95 | 32.13 | 32.62 | 2,709,105 | -1.22(-3.61%) |
Jul 18, 2024 | 34.29 | 34.93 | 33.65 | 33.84 | 2,402,242 | -0.34(-0.99%) |
Jul 17, 2024 | 34.00 | 34.34 | 33.71 | 34.18 | 3,161,380 | -0.33(-0.96%) |
Jul 16, 2024 | 33.26 | 34.62 | 33.04 | 34.51 | 2,367,614 | +1.33(+4.01%) |
Jul 15, 2024 | 33.10 | 33.79 | 32.97 | 33.18 | 2,580,176 | +0.06(+0.18%) |
Jul 12, 2024 | 33.23 | 33.33 | 32.76 | 33.12 | 2,328,399 | -0.02(-0.06%) |
Jul 11, 2024 | 32.70 | 33.16 | 32.35 | 33.14 | 2,457,043 | +1.05(+3.27%) |
Jul 10, 2024 | 31.85 | 32.15 | 31.60 | 32.09 | 1,699,958 | +0.43(+1.36%) |
Jul 09, 2024 | 31.29 | 31.77 | 31.07 | 31.66 | 2,622,814 | +0.23(+0.73%) |
Jul 08, 2024 | 31.62 | 31.83 | 31.36 | 31.43 | 1,598,155 | +0.11(+0.35%) |
Jul 05, 2024 | 31.66 | 31.82 | 31.22 | 31.32 | 3,369,044 | -0.57(-1.79%) |
Jul 03, 2024 | 31.87 | 32.05 | 31.63 | 31.89 | 1,280,013 | +0.13(+0.41%) |
Jul 02, 2024 | 31.34 | 32.05 | 31.34 | 31.76 | 1,642,418 | +0.27(+0.86%) |