Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.38 | 34.38 | 33.83 | 33.97 | 280,101 | -0.01(-0.03%) |
Sep 26, 2024 | 33.00 | 34.52 | 32.93 | 33.98 | 718,969 | +0.93(+2.81%) |
Sep 25, 2024 | 34.51 | 34.64 | 32.82 | 33.05 | 912,342 | -1.84(-5.27%) |
Sep 24, 2024 | 34.86 | 35.08 | 34.54 | 34.89 | 364,558 | +0.50(+1.45%) |
Sep 23, 2024 | 34.68 | 35.01 | 34.05 | 34.39 | 535,970 | -0.20(-0.58%) |
Sep 20, 2024 | 34.86 | 35.12 | 34.43 | 34.59 | 1,748,674 | -0.80(-2.26%) |
Sep 19, 2024 | 36.07 | 36.07 | 35.33 | 35.39 | 438,807 | +0.17(+0.48%) |
Sep 18, 2024 | 35.80 | 36.39 | 35.15 | 35.22 | 460,883 | -0.40(-1.12%) |
Sep 17, 2024 | 35.37 | 35.64 | 34.96 | 35.62 | 327,983 | +0.51(+1.45%) |
Sep 16, 2024 | 34.50 | 35.37 | 34.20 | 35.11 | 431,285 | +0.64(+1.86%) |
Sep 13, 2024 | 34.84 | 35.04 | 34.40 | 34.47 | 490,754 | -0.17(-0.49%) |
Sep 12, 2024 | 34.53 | 35.14 | 34.32 | 34.64 | 508,133 | +0.29(+0.84%) |
Sep 11, 2024 | 34.06 | 34.59 | 34.05 | 34.35 | 405,180 | +0.39(+1.15%) |
Sep 10, 2024 | 35.64 | 35.69 | 33.71 | 33.96 | 578,635 | -1.64(-4.61%) |
Sep 09, 2024 | 35.80 | 36.23 | 35.31 | 35.60 | 568,305 | -0.25(-0.70%) |
Sep 06, 2024 | 35.81 | 36.16 | 35.56 | 35.85 | 524,953 | +0.12(+0.34%) |
Sep 05, 2024 | 36.11 | 36.39 | 35.72 | 35.73 | 531,847 | -0.40(-1.11%) |
Sep 04, 2024 | 37.21 | 37.32 | 36.11 | 36.13 | 513,917 | -1.33(-3.55%) |
Sep 03, 2024 | 38.78 | 39.14 | 37.25 | 37.46 | 540,203 | -1.53(-3.92%) |
Aug 30, 2024 | 38.32 | 39.03 | 38.32 | 38.99 | 510,300 | +0.74(+1.93%) |
Aug 29, 2024 | 37.76 | 38.54 | 37.42 | 38.25 | 327,030 | +0.72(+1.92%) |
Aug 28, 2024 | 38.57 | 38.79 | 37.25 | 37.53 | 465,126 | -1.36(-3.50%) |
Aug 27, 2024 | 38.38 | 38.91 | 37.96 | 38.89 | 420,023 | +0.38(+0.99%) |
Aug 26, 2024 | 38.60 | 39.35 | 38.47 | 38.51 | 452,585 | +0.21(+0.55%) |
Aug 23, 2024 | 37.38 | 38.35 | 37.26 | 38.30 | 411,262 | +1.35(+3.65%) |
Aug 22, 2024 | 37.14 | 37.61 | 36.90 | 36.95 | 396,099 | -0.20(-0.54%) |
Aug 21, 2024 | 37.20 | 37.59 | 36.98 | 37.15 | 394,191 | +0.34(+0.92%) |
Aug 20, 2024 | 37.43 | 37.50 | 36.74 | 36.81 | 375,044 | -0.99(-2.62%) |
Aug 19, 2024 | 38.42 | 38.42 | 37.30 | 37.80 | 494,355 | -0.61(-1.59%) |
Aug 16, 2024 | 37.55 | 38.78 | 37.48 | 38.41 | 598,233 | +0.81(+2.15%) |
Aug 15, 2024 | 37.37 | 38.35 | 37.22 | 37.60 | 837,900 | +0.73(+1.98%) |
Aug 14, 2024 | 36.27 | 37.37 | 35.90 | 36.87 | 874,491 | +0.84(+2.33%) |
Aug 13, 2024 | 35.73 | 36.07 | 35.09 | 36.03 | 729,585 | +0.30(+0.84%) |
Aug 12, 2024 | 35.87 | 36.48 | 35.66 | 35.73 | 581,793 | +0.01(+0.03%) |
Aug 09, 2024 | 35.93 | 36.23 | 35.53 | 35.72 | 463,029 | -0.28(-0.78%) |
Aug 08, 2024 | 36.42 | 36.52 | 35.34 | 36.00 | 822,649 | -0.37(-1.02%) |
Aug 07, 2024 | 37.42 | 37.61 | 36.01 | 36.37 | 773,605 | -0.39(-1.06%) |
Aug 06, 2024 | 36.32 | 37.01 | 35.44 | 36.76 | 709,329 | +0.59(+1.64%) |
Aug 05, 2024 | 35.33 | 36.28 | 33.93 | 36.17 | 1,035,906 | -0.89(-2.39%) |
Aug 02, 2024 | 37.96 | 38.03 | 36.70 | 37.05 | 1,018,109 | -1.59(-4.11%) |
Aug 01, 2024 | 40.39 | 41.25 | 38.31 | 38.64 | 774,532 | -1.13(-2.84%) |
Jul 31, 2024 | 39.52 | 39.96 | 38.96 | 39.77 | 671,715 | +1.00(+2.59%) |
Jul 30, 2024 | 38.37 | 39.78 | 38.29 | 38.76 | 771,289 | -0.45(-1.14%) |
Jul 29, 2024 | 40.41 | 41.18 | 38.87 | 39.21 | 556,978 | -1.11(-2.75%) |
Jul 26, 2024 | 38.83 | 40.33 | 38.68 | 40.32 | 880,080 | +1.87(+4.86%) |
Jul 25, 2024 | 39.63 | 39.69 | 38.25 | 38.45 | 744,520 | -0.96(-2.44%) |
Jul 24, 2024 | 39.59 | 40.55 | 38.75 | 39.42 | 720,049 | +0.32(+0.82%) |
Jul 23, 2024 | 38.65 | 39.19 | 38.14 | 39.10 | 411,222 | +0.17(+0.43%) |
Jul 22, 2024 | 38.24 | 39.23 | 38.23 | 38.93 | 430,085 | +0.70(+1.83%) |
Jul 19, 2024 | 38.33 | 38.47 | 37.86 | 38.23 | 320,001 | -0.05(-0.13%) |
Jul 18, 2024 | 38.65 | 38.80 | 37.71 | 38.28 | 444,028 | -0.37(-0.96%) |
Jul 17, 2024 | 39.31 | 39.41 | 38.18 | 38.65 | 611,490 | -0.81(-2.05%) |
Jul 16, 2024 | 39.16 | 39.80 | 38.93 | 39.46 | 383,915 | +0.45(+1.15%) |
Jul 15, 2024 | 38.99 | 39.51 | 38.77 | 39.01 | 529,276 | +0.22(+0.58%) |
Jul 12, 2024 | 40.09 | 40.20 | 38.77 | 38.78 | 557,488 | -1.24(-3.09%) |
Jul 11, 2024 | 40.67 | 40.67 | 39.73 | 40.02 | 488,811 | -0.49(-1.20%) |
Jul 10, 2024 | 40.55 | 40.88 | 40.11 | 40.51 | 515,772 | +0.12(+0.29%) |
Jul 09, 2024 | 40.39 | 40.81 | 40.16 | 40.39 | 344,494 | -0.17(-0.41%) |
Jul 08, 2024 | 42.20 | 42.35 | 40.47 | 40.55 | 592,547 | -1.96(-4.60%) |
Jul 05, 2024 | 42.55 | 42.68 | 42.02 | 42.51 | 547,072 | +0.13(+0.30%) |
Jul 03, 2024 | 41.74 | 42.67 | 41.74 | 42.38 | 408,934 | +1.43(+3.49%) |
Jul 02, 2024 | 40.54 | 41.16 | 40.24 | 40.95 | 281,725 | +0.40(+0.98%) |