Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 34.00 | 34.29 | 33.72 | 34.15 | 1,321,668 | +0.00(+0.00%) |
Sep 27, 2024 | 34.19 | 34.35 | 34.00 | 34.15 | 1,290,937 | +0.17(+0.50%) |
Sep 26, 2024 | 34.08 | 34.32 | 33.88 | 33.98 | 1,111,669 | +0.13(+0.38%) |
Sep 25, 2024 | 34.03 | 34.20 | 33.84 | 33.85 | 1,339,598 | -0.16(-0.47%) |
Sep 24, 2024 | 34.31 | 34.48 | 33.99 | 34.01 | 1,440,263 | -0.48(-1.39%) |
Sep 23, 2024 | 34.26 | 34.51 | 34.16 | 34.49 | 1,226,001 | +0.39(+1.14%) |
Sep 20, 2024 | 33.72 | 34.24 | 33.60 | 34.10 | 3,570,947 | +0.22(+0.65%) |
Sep 19, 2024 | 33.95 | 34.01 | 33.28 | 33.88 | 2,158,699 | +0.23(+0.68%) |
Sep 18, 2024 | 33.27 | 33.95 | 32.94 | 33.65 | 1,692,539 | +0.49(+1.48%) |
Sep 17, 2024 | 33.09 | 33.60 | 33.04 | 33.16 | 1,657,307 | +0.08(+0.24%) |
Sep 16, 2024 | 33.00 | 33.20 | 32.74 | 33.08 | 1,148,020 | +0.27(+0.82%) |
Sep 13, 2024 | 32.78 | 32.96 | 32.51 | 32.81 | 1,745,017 | +0.42(+1.30%) |
Sep 12, 2024 | 32.15 | 32.65 | 32.07 | 32.39 | 1,694,625 | +0.32(+1.00%) |
Sep 11, 2024 | 31.95 | 32.38 | 31.79 | 32.07 | 1,641,354 | -0.14(-0.43%) |
Sep 10, 2024 | 32.40 | 32.46 | 31.96 | 32.21 | 1,127,609 | -0.09(-0.28%) |
Sep 09, 2024 | 31.79 | 32.38 | 31.75 | 32.30 | 919,498 | +0.22(+0.69%) |
Sep 06, 2024 | 32.11 | 32.15 | 31.64 | 32.08 | 913,280 | -0.03(-0.09%) |
Sep 05, 2024 | 32.53 | 32.56 | 32.03 | 32.11 | 869,501 | -0.18(-0.56%) |
Sep 04, 2024 | 32.05 | 32.44 | 32.03 | 32.29 | 837,349 | +0.34(+1.06%) |
Sep 03, 2024 | 31.56 | 31.98 | 31.45 | 31.95 | 1,282,041 | +0.04(+0.13%) |
Aug 30, 2024 | 31.58 | 32.04 | 31.50 | 31.91 | 1,373,120 | +0.37(+1.17%) |
Aug 29, 2024 | 31.52 | 31.75 | 31.47 | 31.54 | 1,190,360 | +0.02(+0.06%) |
Aug 28, 2024 | 31.42 | 31.62 | 31.21 | 31.52 | 1,172,896 | +0.04(+0.13%) |
Aug 27, 2024 | 31.37 | 31.61 | 31.16 | 31.48 | 1,338,602 | -0.09(-0.29%) |
Aug 26, 2024 | 31.96 | 32.02 | 31.51 | 31.57 | 900,459 | -0.05(-0.16%) |
Aug 23, 2024 | 31.31 | 31.78 | 31.11 | 31.62 | 1,029,299 | +0.47(+1.51%) |
Aug 22, 2024 | 31.19 | 31.26 | 30.94 | 31.15 | 1,187,009 | -0.01(-0.03%) |
Aug 21, 2024 | 30.80 | 31.23 | 30.62 | 31.16 | 979,099 | +0.43(+1.40%) |
Aug 20, 2024 | 30.40 | 30.77 | 30.35 | 30.73 | 1,865,693 | +0.40(+1.32%) |
Aug 19, 2024 | 29.94 | 30.39 | 29.80 | 30.33 | 1,123,016 | +0.61(+2.05%) |
Aug 16, 2024 | 29.88 | 30.03 | 29.42 | 29.72 | 883,347 | -0.20(-0.67%) |
Aug 15, 2024 | 30.19 | 30.23 | 29.86 | 29.92 | 838,933 | -0.04(-0.13%) |
Aug 14, 2024 | 29.88 | 30.07 | 29.68 | 29.96 | 1,138,729 | +0.16(+0.54%) |
Aug 13, 2024 | 29.99 | 30.05 | 29.78 | 29.80 | 1,371,995 | +0.07(+0.24%) |
Aug 12, 2024 | 29.22 | 29.75 | 28.98 | 29.73 | 1,104,048 | +0.38(+1.29%) |
Aug 09, 2024 | 29.30 | 29.35 | 29.01 | 29.35 | 995,331 | +0.13(+0.44%) |
Aug 08, 2024 | 28.63 | 29.37 | 28.51 | 29.22 | 1,238,524 | +0.65(+2.28%) |
Aug 07, 2024 | 28.97 | 29.25 | 28.50 | 28.57 | 2,060,794 | -0.26(-0.90%) |
Aug 06, 2024 | 28.20 | 29.30 | 27.94 | 28.83 | 2,508,217 | +0.49(+1.73%) |
Aug 05, 2024 | 28.41 | 28.79 | 27.82 | 28.34 | 2,933,484 | -1.03(-3.51%) |
Aug 02, 2024 | 29.35 | 29.79 | 29.15 | 29.37 | 1,335,760 | -0.39(-1.31%) |