Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.83 | 35.21 | 34.78 | 35.19 | 1,528,881 | +0.36(+1.03%) |
Sep 26, 2024 | 34.81 | 35.14 | 34.80 | 34.83 | 1,072,066 | -0.07(-0.20%) |
Sep 25, 2024 | 35.16 | 35.27 | 34.79 | 34.90 | 1,685,964 | -0.23(-0.65%) |
Sep 24, 2024 | 35.17 | 35.17 | 34.92 | 35.13 | 1,998,489 | +0.03(+0.09%) |
Sep 23, 2024 | 35.13 | 35.30 | 34.85 | 35.10 | 1,397,722 | +0.06(+0.17%) |
Sep 20, 2024 | 35.20 | 35.27 | 34.78 | 35.04 | 2,079,188 | -0.15(-0.43%) |
Sep 19, 2024 | 35.74 | 35.88 | 35.10 | 35.19 | 3,223,690 | -0.42(-1.18%) |
Sep 18, 2024 | 35.27 | 36.17 | 35.10 | 35.61 | 4,915,230 | +1.10(+3.19%) |
Sep 17, 2024 | 34.39 | 34.65 | 34.23 | 34.51 | 2,650,836 | +0.13(+0.38%) |
Sep 16, 2024 | 34.70 | 34.81 | 34.22 | 34.38 | 2,965,124 | -1.02(-2.88%) |
Sep 13, 2024 | 35.31 | 35.64 | 35.31 | 35.40 | 2,130,825 | +0.14(+0.40%) |
Sep 12, 2024 | 35.19 | 35.41 | 35.09 | 35.26 | 2,292,206 | +0.07(+0.20%) |
Sep 11, 2024 | 35.37 | 35.37 | 34.76 | 35.19 | 2,040,738 | -0.11(-0.31%) |
Sep 10, 2024 | 36.11 | 36.11 | 35.17 | 35.30 | 2,186,409 | -0.78(-2.16%) |
Sep 09, 2024 | 35.75 | 36.09 | 35.75 | 36.08 | 1,254,093 | +0.33(+0.92%) |
Sep 06, 2024 | 36.00 | 36.12 | 35.60 | 35.75 | 1,351,581 | -0.20(-0.56%) |
Sep 05, 2024 | 35.99 | 36.14 | 35.87 | 35.95 | 1,254,463 | +0.07(+0.20%) |
Sep 04, 2024 | 35.28 | 35.95 | 35.23 | 35.88 | 1,860,748 | +0.56(+1.59%) |
Sep 03, 2024 | 34.80 | 35.33 | 34.77 | 35.32 | 1,672,732 | +0.32(+0.91%) |
Aug 30, 2024 | 34.90 | 35.09 | 34.73 | 35.00 | 1,311,930 | +0.11(+0.32%) |
Aug 29, 2024 | 35.18 | 35.18 | 34.85 | 34.89 | 1,269,338 | -0.12(-0.34%) |
Aug 28, 2024 | 35.19 | 35.28 | 34.87 | 35.01 | 3,364,514 | -0.21(-0.60%) |
Aug 27, 2024 | 35.08 | 35.26 | 34.98 | 35.22 | 2,540,823 | +0.08(+0.23%) |
Aug 26, 2024 | 35.08 | 35.32 | 35.07 | 35.14 | 1,382,578 | +0.17(+0.49%) |
Aug 23, 2024 | 34.64 | 35.20 | 34.54 | 34.97 | 1,301,722 | +0.42(+1.22%) |
Aug 22, 2024 | 34.65 | 34.76 | 34.47 | 34.55 | 828,477 | -0.07(-0.20%) |
Aug 21, 2024 | 34.59 | 34.71 | 34.52 | 34.62 | 964,506 | +0.09(+0.26%) |
Aug 20, 2024 | 34.34 | 34.58 | 34.16 | 34.53 | 1,363,573 | +0.17(+0.49%) |
Aug 19, 2024 | 34.34 | 34.53 | 34.33 | 34.36 | 1,123,383 | +0.05(+0.15%) |
Aug 16, 2024 | 34.35 | 34.39 | 34.13 | 34.31 | 1,326,270 | +0.00(+0.00%) |
Aug 15, 2024 | 34.21 | 34.39 | 34.06 | 34.31 | 1,927,913 | +0.05(+0.15%) |
Aug 14, 2024 | 34.38 | 34.54 | 34.09 | 34.26 | 2,593,242 | -0.22(-0.64%) |
Aug 13, 2024 | 34.84 | 34.89 | 34.32 | 34.48 | 2,655,026 | -0.34(-0.98%) |
Aug 12, 2024 | 35.06 | 35.09 | 34.78 | 34.82 | 1,573,107 | -0.17(-0.49%) |
Aug 09, 2024 | 35.08 | 35.15 | 34.84 | 34.99 | 1,408,991 | -0.03(-0.09%) |
Aug 08, 2024 | 34.90 | 35.15 | 34.82 | 35.02 | 1,560,252 | +0.17(+0.49%) |
Aug 07, 2024 | 35.14 | 35.28 | 34.77 | 34.85 | 1,735,668 | -0.15(-0.43%) |
Aug 06, 2024 | 33.83 | 35.06 | 33.71 | 35.00 | 3,559,158 | +1.07(+3.15%) |
Aug 05, 2024 | 33.50 | 34.13 | 33.34 | 33.93 | 2,462,594 | -0.40(-1.17%) |
Aug 02, 2024 | 33.87 | 34.41 | 33.50 | 34.33 | 2,894,251 | +0.40(+1.18%) |
Aug 01, 2024 | 33.90 | 34.17 | 33.55 | 33.93 | 2,377,075 | +0.20(+0.59%) |
Jul 31, 2024 | 33.59 | 33.92 | 33.53 | 33.73 | 2,050,662 | +0.17(+0.51%) |
Jul 30, 2024 | 33.29 | 33.67 | 33.16 | 33.56 | 1,808,813 | +0.29(+0.87%) |
Jul 29, 2024 | 33.40 | 33.41 | 33.13 | 33.27 | 3,553,351 | -0.09(-0.27%) |
Jul 26, 2024 | 33.22 | 33.45 | 33.05 | 33.36 | 1,416,327 | +0.19(+0.57%) |
Jul 25, 2024 | 33.21 | 33.50 | 33.04 | 33.17 | 2,156,002 | +0.01(+0.03%) |
Jul 24, 2024 | 32.91 | 33.30 | 32.85 | 33.16 | 1,421,262 | +0.27(+0.82%) |
Jul 23, 2024 | 33.03 | 33.07 | 32.80 | 32.89 | 1,520,896 | -0.09(-0.27%) |
Jul 22, 2024 | 33.30 | 33.30 | 32.78 | 32.98 | 1,796,309 | -0.23(-0.69%) |
Jul 19, 2024 | 33.31 | 33.39 | 32.96 | 33.21 | 1,860,772 | -0.12(-0.36%) |
Jul 18, 2024 | 33.29 | 33.65 | 33.28 | 33.33 | 1,960,425 | -0.04(-0.12%) |
Jul 17, 2024 | 32.96 | 33.38 | 32.71 | 33.37 | 2,020,843 | +0.42(+1.27%) |
Jul 16, 2024 | 32.87 | 32.97 | 32.68 | 32.95 | 1,738,072 | +0.25(+0.76%) |
Jul 15, 2024 | 32.50 | 32.81 | 32.31 | 32.70 | 3,066,703 | +0.23(+0.71%) |
Jul 12, 2024 | 32.40 | 32.59 | 32.16 | 32.47 | 1,623,581 | +0.20(+0.62%) |
Jul 11, 2024 | 31.87 | 32.48 | 31.83 | 32.27 | 2,080,345 | +0.50(+1.57%) |
Jul 10, 2024 | 31.69 | 31.80 | 31.48 | 31.77 | 1,845,809 | +0.23(+0.73%) |
Jul 09, 2024 | 31.63 | 31.67 | 31.40 | 31.54 | 2,538,563 | -0.19(-0.60%) |
Jul 08, 2024 | 31.67 | 31.79 | 31.57 | 31.73 | 2,251,098 | +0.11(+0.35%) |
Jul 05, 2024 | 31.56 | 31.66 | 31.34 | 31.62 | 2,940,648 | +0.15(+0.48%) |
Jul 03, 2024 | 31.31 | 31.75 | 31.31 | 31.47 | 1,394,385 | +0.14(+0.45%) |
Jul 02, 2024 | 32.14 | 32.16 | 31.12 | 31.33 | 4,425,593 | -0.76(-2.37%) |