Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.53 | 40.30 | 39.09 | 39.27 | 5,630,711 | -0.01(-0.03%) |
Sep 26, 2024 | 38.30 | 39.62 | 38.00 | 39.28 | 9,516,406 | +3.27(+9.08%) |
Sep 25, 2024 | 35.42 | 36.65 | 35.42 | 36.01 | 5,326,330 | -0.77(-2.09%) |
Sep 24, 2024 | 36.50 | 37.38 | 36.21 | 36.78 | 9,766,659 | +2.55(+7.45%) |
Sep 23, 2024 | 34.13 | 34.45 | 33.78 | 34.23 | 4,165,795 | +0.40(+1.18%) |
Sep 20, 2024 | 33.60 | 34.05 | 33.20 | 33.83 | 9,046,328 | -1.09(-3.12%) |
Sep 19, 2024 | 35.40 | 35.76 | 34.80 | 34.92 | 6,439,804 | +0.58(+1.69%) |
Sep 18, 2024 | 34.24 | 35.95 | 33.88 | 34.34 | 6,444,657 | +0.37(+1.09%) |
Sep 17, 2024 | 34.01 | 34.24 | 33.42 | 33.97 | 5,037,425 | -0.53(-1.54%) |
Sep 16, 2024 | 34.26 | 35.60 | 33.64 | 34.50 | 10,730,658 | +1.98(+6.09%) |
Sep 13, 2024 | 32.03 | 32.96 | 31.93 | 32.52 | 5,376,528 | +1.17(+3.73%) |
Sep 12, 2024 | 30.99 | 31.76 | 30.60 | 31.35 | 5,888,169 | +1.49(+4.99%) |
Sep 11, 2024 | 28.84 | 29.91 | 28.30 | 29.86 | 5,048,094 | +1.69(+6.00%) |
Sep 10, 2024 | 28.78 | 28.84 | 27.77 | 28.17 | 4,685,115 | -0.80(-2.76%) |
Sep 09, 2024 | 29.00 | 29.21 | 28.40 | 28.97 | 5,212,403 | +0.44(+1.54%) |
Sep 06, 2024 | 30.00 | 30.23 | 28.34 | 28.53 | 7,356,016 | -1.74(-5.75%) |
Sep 05, 2024 | 30.60 | 31.09 | 30.11 | 30.27 | 3,005,655 | -0.21(-0.69%) |
Sep 04, 2024 | 30.84 | 31.22 | 30.46 | 30.48 | 3,127,425 | +0.26(+0.86%) |
Sep 03, 2024 | 31.13 | 31.14 | 29.80 | 30.22 | 5,379,663 | -1.88(-5.86%) |
Aug 30, 2024 | 32.50 | 32.59 | 31.82 | 32.10 | 3,339,763 | -0.37(-1.14%) |
Aug 29, 2024 | 32.21 | 32.77 | 31.70 | 32.47 | 4,671,914 | +0.38(+1.18%) |
Aug 28, 2024 | 33.19 | 33.30 | 32.00 | 32.09 | 7,349,500 | -2.21(-6.44%) |
Aug 27, 2024 | 34.35 | 35.10 | 34.09 | 34.30 | 3,538,017 | -0.26(-0.75%) |
Aug 26, 2024 | 35.00 | 35.18 | 34.47 | 34.56 | 5,395,378 | +0.64(+1.89%) |
Aug 23, 2024 | 32.75 | 34.10 | 32.51 | 33.92 | 4,113,846 | +1.40(+4.31%) |
Aug 22, 2024 | 33.25 | 33.45 | 32.37 | 32.52 | 2,894,944 | -0.77(-2.31%) |
Aug 21, 2024 | 34.04 | 34.05 | 32.92 | 33.29 | 4,350,925 | -0.47(-1.39%) |
Aug 20, 2024 | 34.10 | 34.75 | 33.68 | 33.76 | 5,105,185 | -0.24(-0.71%) |
Aug 19, 2024 | 32.51 | 34.14 | 32.31 | 34.00 | 7,296,082 | +1.88(+5.85%) |
Aug 16, 2024 | 31.75 | 32.42 | 31.70 | 32.12 | 4,350,153 | +0.03(+0.09%) |
Aug 15, 2024 | 31.74 | 32.35 | 31.67 | 32.09 | 5,101,099 | +0.99(+3.18%) |
Aug 14, 2024 | 31.81 | 31.97 | 30.88 | 31.10 | 5,259,267 | -0.50(-1.58%) |
Aug 13, 2024 | 31.07 | 31.71 | 30.98 | 31.60 | 4,913,799 | +0.41(+1.31%) |
Aug 12, 2024 | 31.03 | 31.66 | 31.01 | 31.19 | 5,598,663 | +0.73(+2.40%) |
Aug 09, 2024 | 31.16 | 31.16 | 30.29 | 30.46 | 7,096,826 | -0.07(-0.23%) |
Aug 08, 2024 | 29.51 | 30.56 | 29.45 | 30.53 | 6,079,614 | +1.42(+4.86%) |
Aug 07, 2024 | 29.90 | 30.42 | 28.84 | 29.11 | 9,810,518 | -0.18(-0.61%) |
Aug 06, 2024 | 28.41 | 29.54 | 28.11 | 29.29 | 15,754,533 | +0.95(+3.34%) |
Aug 05, 2024 | 27.89 | 28.45 | 27.03 | 28.35 | 13,189,818 | -1.03(-3.50%) |
Aug 02, 2024 | 30.95 | 30.96 | 29.17 | 29.37 | 6,911,746 | -1.99(-6.36%) |
Aug 01, 2024 | 32.84 | 33.16 | 30.99 | 31.37 | 18,508,898 | -1.56(-4.75%) |
Jul 31, 2024 | 32.68 | 33.46 | 32.65 | 32.93 | 6,767,518 | +1.27(+4.00%) |
Jul 30, 2024 | 32.44 | 32.56 | 31.06 | 31.67 | 8,712,799 | -1.25(-3.79%) |
Jul 29, 2024 | 33.09 | 33.35 | 32.71 | 32.91 | 4,277,858 | -0.41(-1.23%) |
Jul 26, 2024 | 33.64 | 34.07 | 32.81 | 33.32 | 5,817,800 | +0.52(+1.58%) |
Jul 25, 2024 | 32.61 | 33.43 | 32.39 | 32.80 | 5,933,829 | +0.07(+0.21%) |
Jul 24, 2024 | 33.67 | 34.07 | 32.56 | 32.73 | 6,380,990 | -1.06(-3.13%) |
Jul 23, 2024 | 33.84 | 34.16 | 33.46 | 33.79 | 11,952,155 | -0.63(-1.82%) |
Jul 22, 2024 | 34.59 | 34.71 | 34.11 | 34.42 | 6,136,713 | -0.39(-1.12%) |
Jul 19, 2024 | 35.14 | 35.14 | 34.44 | 34.81 | 5,354,505 | -0.73(-2.05%) |
Jul 18, 2024 | 36.58 | 38.09 | 35.27 | 35.53 | 8,932,734 | -1.16(-3.15%) |
Jul 17, 2024 | 38.11 | 38.55 | 36.69 | 36.69 | 7,685,105 | -1.84(-4.79%) |
Jul 16, 2024 | 38.05 | 38.56 | 37.34 | 38.53 | 6,226,419 | -0.64(-1.63%) |
Jul 15, 2024 | 38.87 | 39.93 | 38.43 | 39.17 | 3,828,855 | +0.35(+0.90%) |
Jul 12, 2024 | 39.98 | 40.28 | 38.74 | 38.82 | 4,887,111 | -0.23(-0.59%) |
Jul 11, 2024 | 40.18 | 40.38 | 38.22 | 39.05 | 8,833,466 | +0.72(+1.87%) |
Jul 10, 2024 | 40.53 | 40.67 | 38.10 | 38.33 | 6,145,719 | -1.86(-4.64%) |
Jul 09, 2024 | 41.38 | 41.95 | 40.17 | 40.20 | 3,084,860 | -1.33(-3.19%) |
Jul 08, 2024 | 42.40 | 42.41 | 41.17 | 41.52 | 3,010,468 | -0.78(-1.84%) |
Jul 05, 2024 | 42.51 | 42.96 | 42.28 | 42.30 | 2,678,954 | +0.06(+0.14%) |
Jul 03, 2024 | 41.45 | 42.86 | 41.44 | 42.24 | 4,087,887 | +1.54(+3.80%) |
Jul 02, 2024 | 39.76 | 41.02 | 39.72 | 40.70 | 4,052,507 | +1.13(+2.85%) |