Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.34 | 37.48 | 36.69 | 37.38 | 971,228 | +0.22(+0.59%) |
Sep 26, 2024 | 37.58 | 37.96 | 37.05 | 37.16 | 424,698 | -0.02(-0.05%) |
Sep 25, 2024 | 37.29 | 37.81 | 37.17 | 37.18 | 780,903 | -0.11(-0.29%) |
Sep 24, 2024 | 37.15 | 37.62 | 36.83 | 37.29 | 709,093 | +0.54(+1.47%) |
Sep 23, 2024 | 37.15 | 37.49 | 36.62 | 36.75 | 775,672 | -0.40(-1.08%) |
Sep 20, 2024 | 36.70 | 37.84 | 36.61 | 37.15 | 1,251,197 | +0.43(+1.17%) |
Sep 19, 2024 | 36.73 | 36.85 | 36.03 | 36.72 | 621,487 | +1.11(+3.12%) |
Sep 18, 2024 | 36.02 | 36.79 | 35.60 | 35.61 | 675,410 | -0.26(-0.72%) |
Sep 17, 2024 | 35.65 | 36.55 | 35.65 | 35.87 | 641,336 | +0.41(+1.16%) |
Sep 16, 2024 | 35.56 | 36.06 | 35.05 | 35.46 | 1,691,636 | +0.13(+0.37%) |
Sep 13, 2024 | 35.54 | 35.83 | 35.08 | 35.33 | 878,331 | +0.25(+0.71%) |
Sep 12, 2024 | 34.82 | 35.45 | 34.25 | 35.08 | 605,004 | +0.33(+0.95%) |
Sep 11, 2024 | 34.42 | 34.77 | 33.52 | 34.75 | 1,598,040 | +0.08(+0.23%) |
Sep 10, 2024 | 33.75 | 35.23 | 33.36 | 34.67 | 1,898,370 | +0.93(+2.76%) |
Sep 09, 2024 | 32.76 | 33.77 | 32.53 | 33.74 | 1,061,183 | +1.16(+3.56%) |
Sep 06, 2024 | 33.17 | 33.47 | 32.57 | 32.58 | 775,470 | -0.63(-1.90%) |
Sep 05, 2024 | 33.12 | 33.47 | 32.60 | 33.21 | 551,924 | -0.01(-0.03%) |
Sep 04, 2024 | 33.43 | 33.69 | 32.70 | 33.22 | 974,069 | -0.39(-1.16%) |
Sep 03, 2024 | 35.47 | 35.70 | 33.45 | 33.61 | 849,856 | -2.24(-6.25%) |
Aug 30, 2024 | 35.16 | 35.85 | 34.93 | 35.85 | 979,545 | +0.78(+2.22%) |
Aug 29, 2024 | 34.04 | 35.31 | 34.04 | 35.07 | 1,021,942 | +1.26(+3.73%) |
Aug 28, 2024 | 34.27 | 34.33 | 33.68 | 33.81 | 402,406 | -0.52(-1.51%) |
Aug 27, 2024 | 34.20 | 34.69 | 33.92 | 34.33 | 655,560 | -0.06(-0.17%) |
Aug 26, 2024 | 34.53 | 35.05 | 34.29 | 34.39 | 675,511 | +0.03(+0.09%) |
Aug 23, 2024 | 33.51 | 34.44 | 33.40 | 34.36 | 1,611,786 | +1.01(+3.03%) |
Aug 22, 2024 | 33.16 | 33.51 | 33.03 | 33.35 | 326,816 | +0.17(+0.51%) |
Aug 21, 2024 | 33.19 | 33.49 | 33.02 | 33.18 | 336,418 | +0.14(+0.42%) |
Aug 20, 2024 | 33.49 | 33.84 | 32.94 | 33.04 | 533,448 | -0.43(-1.28%) |
Aug 19, 2024 | 33.93 | 34.24 | 33.22 | 33.47 | 549,360 | -0.35(-1.03%) |
Aug 16, 2024 | 33.97 | 34.20 | 33.33 | 33.82 | 747,476 | -0.12(-0.35%) |
Aug 15, 2024 | 33.49 | 33.97 | 32.97 | 33.94 | 813,620 | +1.16(+3.54%) |
Aug 14, 2024 | 32.48 | 32.83 | 32.20 | 32.78 | 522,078 | +0.30(+0.92%) |
Aug 13, 2024 | 32.16 | 32.88 | 32.04 | 32.48 | 1,453,198 | +0.27(+0.84%) |
Aug 12, 2024 | 32.71 | 32.74 | 31.99 | 32.21 | 1,412,887 | -0.49(-1.50%) |
Aug 09, 2024 | 33.00 | 33.53 | 32.47 | 32.70 | 1,209,967 | +0.15(+0.46%) |
Aug 08, 2024 | 31.01 | 32.66 | 30.85 | 32.55 | 1,081,964 | +1.84(+5.99%) |
Aug 07, 2024 | 31.48 | 31.76 | 30.68 | 30.71 | 2,002,140 | -0.20(-0.65%) |
Aug 06, 2024 | 30.24 | 31.09 | 30.09 | 30.91 | 1,578,804 | +0.73(+2.42%) |
Aug 05, 2024 | 30.00 | 30.72 | 29.61 | 30.18 | 2,049,120 | -0.73(-2.36%) |
Aug 02, 2024 | 30.25 | 30.92 | 29.07 | 30.91 | 2,804,018 | +0.93(+3.10%) |
Aug 01, 2024 | 30.68 | 31.19 | 29.80 | 29.98 | 1,863,574 | -0.81(-2.63%) |
Jul 31, 2024 | 30.76 | 31.23 | 30.48 | 30.79 | 880,861 | +0.27(+0.88%) |
Jul 30, 2024 | 30.85 | 31.07 | 30.44 | 30.52 | 1,070,217 | -0.24(-0.78%) |
Jul 29, 2024 | 31.31 | 31.60 | 30.75 | 30.76 | 1,018,092 | -0.55(-1.75%) |
Jul 26, 2024 | 30.74 | 31.32 | 30.70 | 31.31 | 1,074,642 | +1.10(+3.64%) |
Jul 25, 2024 | 29.81 | 30.50 | 29.64 | 30.21 | 1,196,015 | +0.31(+1.04%) |
Jul 24, 2024 | 30.57 | 30.64 | 29.89 | 29.90 | 1,520,893 | -0.72(-2.35%) |
Jul 23, 2024 | 30.66 | 31.15 | 30.44 | 30.62 | 3,341,544 | -0.26(-0.84%) |
Jul 22, 2024 | 30.99 | 30.99 | 30.44 | 30.88 | 522,621 | +0.04(+0.13%) |
Jul 19, 2024 | 30.84 | 30.98 | 30.41 | 30.84 | 507,554 | -0.11(-0.35%) |
Jul 18, 2024 | 31.33 | 32.18 | 30.85 | 30.95 | 1,575,036 | +0.57(+1.87%) |
Jul 17, 2024 | 30.93 | 30.95 | 30.25 | 30.38 | 1,049,798 | -0.72(-2.31%) |
Jul 16, 2024 | 29.86 | 31.12 | 29.69 | 31.10 | 1,365,781 | +1.56(+5.27%) |
Jul 15, 2024 | 29.58 | 30.01 | 29.20 | 29.54 | 1,387,556 | +0.30(+1.02%) |
Jul 12, 2024 | 29.87 | 29.90 | 29.23 | 29.24 | 826,822 | +0.13(+0.45%) |
Jul 11, 2024 | 28.40 | 29.26 | 28.12 | 29.11 | 687,643 | +1.11(+3.96%) |
Jul 10, 2024 | 28.41 | 28.41 | 27.96 | 28.00 | 660,584 | -0.18(-0.64%) |
Jul 09, 2024 | 28.21 | 28.51 | 28.10 | 28.18 | 840,550 | -0.27(-0.95%) |
Jul 08, 2024 | 28.57 | 29.01 | 28.41 | 28.45 | 1,126,845 | -0.05(-0.18%) |
Jul 05, 2024 | 28.30 | 28.68 | 28.01 | 28.50 | 908,762 | +0.07(+0.25%) |
Jul 03, 2024 | 27.90 | 28.46 | 27.68 | 28.43 | 333,638 | +0.57(+2.04%) |
Jul 02, 2024 | 28.13 | 28.25 | 27.70 | 27.86 | 723,587 | -0.17(-0.61%) |