Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.50 | 36.02 | 34.26 | 35.59 | 2,953,558 | +0.70(+2.01%) |
Sep 25, 2024 | 35.50 | 35.50 | 34.86 | 34.89 | 592,632 | -0.76(-2.13%) |
Sep 24, 2024 | 34.91 | 35.72 | 34.81 | 35.65 | 1,799,627 | +1.13(+3.27%) |
Sep 23, 2024 | 34.06 | 34.69 | 34.04 | 34.52 | 874,662 | +0.41(+1.20%) |
Sep 20, 2024 | 34.35 | 34.37 | 33.64 | 34.11 | 1,515,511 | -0.27(-0.79%) |
Sep 19, 2024 | 34.00 | 34.58 | 33.63 | 34.38 | 1,227,012 | +1.78(+5.46%) |
Sep 18, 2024 | 34.13 | 34.35 | 32.57 | 32.60 | 1,672,490 | -0.86(-2.57%) |
Sep 17, 2024 | 32.75 | 33.66 | 32.63 | 33.46 | 1,584,419 | +1.04(+3.21%) |
Sep 16, 2024 | 32.19 | 32.58 | 32.05 | 32.42 | 1,692,965 | +0.54(+1.69%) |
Sep 13, 2024 | 31.85 | 32.21 | 31.74 | 31.88 | 540,694 | +0.44(+1.40%) |
Sep 12, 2024 | 31.34 | 32.00 | 31.21 | 31.44 | 1,054,774 | +0.27(+0.87%) |
Sep 11, 2024 | 30.95 | 31.33 | 30.70 | 31.17 | 712,613 | +0.15(+0.48%) |
Sep 10, 2024 | 31.20 | 31.26 | 30.54 | 31.02 | 660,076 | -0.08(-0.26%) |
Sep 09, 2024 | 31.25 | 31.55 | 30.98 | 31.10 | 1,102,077 | -0.05(-0.16%) |
Sep 06, 2024 | 32.00 | 32.00 | 30.95 | 31.15 | 945,445 | -0.89(-2.78%) |
Sep 05, 2024 | 32.27 | 32.27 | 31.84 | 32.04 | 678,933 | +0.05(+0.16%) |
Sep 04, 2024 | 31.99 | 32.28 | 31.72 | 31.99 | 792,475 | -0.05(-0.16%) |
Sep 03, 2024 | 32.79 | 33.11 | 31.57 | 32.04 | 2,369,953 | -1.25(-3.75%) |
Aug 30, 2024 | 33.00 | 33.37 | 32.81 | 33.29 | 557,849 | +0.28(+0.85%) |
Aug 29, 2024 | 32.89 | 33.18 | 32.77 | 33.01 | 605,184 | +0.28(+0.86%) |
Aug 28, 2024 | 32.75 | 32.80 | 32.53 | 32.73 | 603,496 | -0.14(-0.43%) |
Aug 27, 2024 | 33.05 | 33.25 | 32.75 | 32.87 | 1,012,127 | -0.12(-0.36%) |
Aug 26, 2024 | 33.00 | 33.59 | 32.90 | 32.99 | 769,851 | +0.40(+1.23%) |
Aug 23, 2024 | 32.39 | 32.89 | 32.29 | 32.59 | 1,119,861 | +0.50(+1.55%) |
Aug 22, 2024 | 32.65 | 32.95 | 32.04 | 32.09 | 896,442 | -0.58(-1.76%) |
Aug 21, 2024 | 32.61 | 32.79 | 32.37 | 32.67 | 792,975 | +0.31(+0.95%) |
Aug 20, 2024 | 32.91 | 32.91 | 32.13 | 32.36 | 1,661,087 | -0.45(-1.36%) |
Aug 19, 2024 | 32.51 | 32.93 | 32.47 | 32.81 | 701,332 | +0.22(+0.67%) |
Aug 16, 2024 | 33.04 | 33.13 | 32.46 | 32.59 | 1,226,368 | -0.42(-1.26%) |
Aug 15, 2024 | 33.59 | 34.00 | 32.34 | 33.01 | 1,926,879 | -0.30(-0.89%) |
Aug 14, 2024 | 33.30 | 33.37 | 32.80 | 33.30 | 953,412 | +0.40(+1.21%) |
Aug 13, 2024 | 33.22 | 33.47 | 32.90 | 32.91 | 1,110,895 | -0.37(-1.10%) |
Aug 12, 2024 | 32.80 | 33.97 | 32.71 | 33.27 | 1,220,209 | +0.56(+1.70%) |
Aug 09, 2024 | 32.50 | 32.98 | 32.36 | 32.72 | 870,781 | +0.28(+0.86%) |
Aug 08, 2024 | 31.84 | 32.57 | 31.81 | 32.44 | 2,294,472 | +0.62(+1.93%) |
Aug 07, 2024 | 32.24 | 32.40 | 31.69 | 31.83 | 1,162,244 | +0.15(+0.47%) |
Aug 06, 2024 | 31.11 | 32.07 | 30.96 | 31.68 | 1,020,528 | +0.52(+1.66%) |
Aug 05, 2024 | 30.25 | 31.54 | 29.07 | 31.16 | 2,530,622 | -0.88(-2.76%) |
Aug 02, 2024 | 33.24 | 33.46 | 31.85 | 32.04 | 1,728,381 | -1.98(-5.83%) |
Aug 01, 2024 | 34.64 | 34.64 | 33.63 | 34.03 | 1,569,337 | -0.61(-1.75%) |
Jul 31, 2024 | 34.86 | 35.08 | 34.48 | 34.63 | 657,667 | +0.21(+0.61%) |
Jul 30, 2024 | 34.40 | 34.89 | 34.18 | 34.43 | 634,018 | +0.08(+0.23%) |
Jul 29, 2024 | 35.15 | 35.15 | 33.68 | 34.35 | 1,258,354 | -0.63(-1.79%) |
Jul 26, 2024 | 35.34 | 35.40 | 34.49 | 34.97 | 999,950 | -0.12(-0.34%) |
Jul 25, 2024 | 35.04 | 35.79 | 34.92 | 35.09 | 1,366,372 | -0.18(-0.51%) |
Jul 24, 2024 | 35.80 | 36.24 | 35.01 | 35.27 | 1,924,959 | -0.81(-2.24%) |
Jul 23, 2024 | 33.99 | 36.18 | 33.85 | 36.08 | 2,610,642 | +2.08(+6.11%) |
Jul 22, 2024 | 33.95 | 34.36 | 33.95 | 34.00 | 1,191,828 | +0.08(+0.23%) |
Jul 19, 2024 | 33.86 | 34.28 | 33.81 | 33.92 | 812,337 | +0.19(+0.56%) |
Jul 18, 2024 | 34.24 | 34.50 | 33.67 | 33.73 | 1,480,470 | -0.33(-0.96%) |
Jul 17, 2024 | 34.29 | 34.47 | 33.65 | 34.06 | 1,110,352 | -0.39(-1.12%) |
Jul 16, 2024 | 34.58 | 34.80 | 34.14 | 34.45 | 1,312,182 | -0.05(-0.14%) |
Jul 15, 2024 | 34.02 | 34.68 | 33.97 | 34.50 | 2,359,859 | +0.48(+1.42%) |
Jul 12, 2024 | 34.04 | 34.29 | 33.91 | 34.01 | 817,899 | -0.02(-0.07%) |
Jul 11, 2024 | 34.04 | 34.33 | 33.43 | 34.04 | 1,024,500 | +0.00(+0.00%) |
Jul 10, 2024 | 33.51 | 34.05 | 33.23 | 34.04 | 1,163,789 | +0.47(+1.39%) |
Jul 09, 2024 | 33.34 | 33.93 | 32.98 | 33.57 | 1,218,132 | +0.26(+0.77%) |
Jul 08, 2024 | 33.12 | 33.37 | 32.43 | 33.31 | 1,154,228 | -0.02(-0.06%) |
Jul 05, 2024 | 32.40 | 33.70 | 32.11 | 33.33 | 3,244,235 | +2.08(+6.67%) |
Jul 03, 2024 | 30.99 | 31.57 | 30.99 | 31.25 | 457,236 | +0.47(+1.52%) |
Jul 02, 2024 | 31.48 | 31.52 | 30.70 | 30.78 | 1,575,022 | -0.63(-1.99%) |