Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.41 | 37.42 | 36.83 | 36.84 | 6,567,714 | -0.98(-2.59%) |
Sep 26, 2024 | 37.47 | 38.06 | 37.44 | 37.82 | 5,254,905 | -0.14(-0.37%) |
Sep 25, 2024 | 38.09 | 38.14 | 37.91 | 37.96 | 3,490,775 | -0.14(-0.37%) |
Sep 24, 2024 | 38.00 | 38.27 | 37.88 | 38.10 | 4,398,017 | +0.20(+0.53%) |
Sep 23, 2024 | 37.95 | 38.00 | 37.80 | 37.90 | 4,373,517 | +0.46(+1.23%) |
Sep 20, 2024 | 37.42 | 37.52 | 37.33 | 37.44 | 4,768,543 | -0.13(-0.35%) |
Sep 19, 2024 | 37.76 | 37.79 | 37.42 | 37.57 | 6,818,690 | -0.31(-0.82%) |
Sep 18, 2024 | 38.03 | 38.21 | 37.81 | 37.88 | 4,243,559 | -0.13(-0.34%) |
Sep 17, 2024 | 38.74 | 38.77 | 37.91 | 38.01 | 5,812,047 | -1.35(-3.43%) |
Sep 16, 2024 | 39.49 | 39.54 | 39.31 | 39.36 | 3,472,654 | +0.19(+0.49%) |
Sep 13, 2024 | 39.12 | 39.25 | 39.01 | 39.17 | 3,765,452 | +0.23(+0.59%) |
Sep 12, 2024 | 38.80 | 39.02 | 38.61 | 38.94 | 4,949,796 | -0.18(-0.46%) |
Sep 11, 2024 | 39.20 | 39.24 | 38.81 | 39.12 | 8,880,414 | -0.10(-0.25%) |
Sep 10, 2024 | 38.99 | 39.24 | 38.81 | 39.22 | 7,335,141 | +0.19(+0.49%) |
Sep 09, 2024 | 38.54 | 39.09 | 38.54 | 39.03 | 5,108,576 | +0.42(+1.09%) |
Sep 06, 2024 | 38.50 | 38.68 | 38.40 | 38.61 | 5,227,146 | +0.32(+0.84%) |
Sep 05, 2024 | 38.62 | 38.62 | 38.25 | 38.29 | 4,193,356 | +0.12(+0.31%) |
Sep 04, 2024 | 38.10 | 38.35 | 38.00 | 38.17 | 4,826,169 | +0.17(+0.45%) |
Sep 03, 2024 | 37.56 | 38.12 | 37.56 | 38.00 | 7,868,502 | +0.43(+1.14%) |
Aug 30, 2024 | 37.38 | 37.59 | 37.33 | 37.57 | 3,134,412 | +0.23(+0.62%) |
Aug 29, 2024 | 37.25 | 37.38 | 37.09 | 37.34 | 3,589,896 | +0.17(+0.46%) |
Aug 28, 2024 | 37.01 | 37.22 | 36.95 | 37.17 | 4,012,006 | +0.05(+0.13%) |
Aug 27, 2024 | 36.90 | 37.16 | 36.88 | 37.12 | 3,125,533 | +0.36(+0.98%) |
Aug 26, 2024 | 36.58 | 36.82 | 36.52 | 36.76 | 2,687,892 | +0.08(+0.22%) |
Aug 23, 2024 | 36.33 | 36.68 | 36.23 | 36.68 | 2,454,265 | +0.43(+1.19%) |
Aug 22, 2024 | 36.40 | 36.42 | 36.19 | 36.25 | 2,183,846 | -0.05(-0.14%) |
Aug 21, 2024 | 36.28 | 36.39 | 36.23 | 36.30 | 2,698,149 | +0.16(+0.44%) |
Aug 20, 2024 | 36.08 | 36.24 | 36.06 | 36.14 | 2,319,508 | +0.01(+0.03%) |
Aug 19, 2024 | 36.06 | 36.30 | 36.04 | 36.13 | 3,197,969 | +0.07(+0.19%) |
Aug 16, 2024 | 35.84 | 36.09 | 35.80 | 36.06 | 3,095,609 | +0.06(+0.17%) |
Aug 15, 2024 | 36.29 | 36.31 | 35.97 | 36.00 | 3,065,381 | -0.18(-0.50%) |
Aug 14, 2024 | 36.02 | 36.30 | 36.02 | 36.18 | 6,067,324 | +0.02(+0.06%) |
Aug 13, 2024 | 35.99 | 36.18 | 35.92 | 36.16 | 3,597,624 | +0.29(+0.81%) |
Aug 12, 2024 | 35.96 | 36.05 | 35.81 | 35.87 | 4,075,762 | -0.09(-0.25%) |
Aug 09, 2024 | 35.78 | 36.04 | 35.56 | 35.96 | 5,493,978 | +0.06(+0.17%) |
Aug 08, 2024 | 35.49 | 36.02 | 35.40 | 35.90 | 11,009,018 | +0.45(+1.27%) |
Aug 07, 2024 | 35.24 | 35.67 | 35.16 | 35.45 | 11,477,705 | +0.53(+1.52%) |
Aug 06, 2024 | 34.44 | 35.21 | 34.41 | 34.92 | 11,825,506 | -0.08(-0.23%) |
Aug 05, 2024 | 34.32 | 35.06 | 34.12 | 35.00 | 16,008,418 | -1.45(-3.98%) |
Aug 02, 2024 | 36.03 | 36.45 | 35.66 | 36.45 | 7,872,090 | +0.55(+1.53%) |
Aug 01, 2024 | 35.96 | 36.18 | 35.63 | 35.90 | 11,682,257 | +0.26(+0.73%) |
Jul 31, 2024 | 35.50 | 35.70 | 35.15 | 35.64 | 12,715,323 | -0.15(-0.42%) |
Jul 30, 2024 | 35.30 | 35.91 | 35.24 | 35.79 | 5,670,747 | +0.27(+0.76%) |
Jul 29, 2024 | 35.58 | 35.66 | 35.34 | 35.52 | 8,437,365 | +0.36(+1.02%) |
Jul 26, 2024 | 35.05 | 35.20 | 34.91 | 35.16 | 5,552,988 | +0.43(+1.24%) |
Jul 25, 2024 | 34.57 | 35.03 | 34.57 | 34.73 | 8,060,994 | +1.35(+4.04%) |
Jul 24, 2024 | 33.46 | 33.57 | 33.18 | 33.38 | 4,198,716 | +0.03(+0.09%) |
Jul 23, 2024 | 33.44 | 33.54 | 33.34 | 33.35 | 2,880,851 | -0.17(-0.51%) |
Jul 22, 2024 | 33.59 | 33.62 | 33.38 | 33.52 | 4,305,086 | +0.32(+0.96%) |
Jul 19, 2024 | 33.17 | 33.29 | 33.06 | 33.20 | 2,876,208 | +0.16(+0.48%) |
Jul 18, 2024 | 32.79 | 33.31 | 32.75 | 33.04 | 5,734,004 | +0.34(+1.04%) |
Jul 17, 2024 | 32.32 | 32.75 | 32.30 | 32.70 | 3,769,506 | +0.56(+1.74%) |
Jul 16, 2024 | 32.00 | 32.19 | 31.92 | 32.14 | 3,482,613 | -0.06(-0.19%) |
Jul 15, 2024 | 32.40 | 32.44 | 32.17 | 32.20 | 2,899,741 | -0.41(-1.26%) |
Jul 12, 2024 | 32.51 | 32.71 | 32.46 | 32.61 | 4,372,278 | +0.38(+1.18%) |
Jul 11, 2024 | 32.03 | 32.27 | 32.02 | 32.23 | 3,509,091 | +0.17(+0.53%) |
Jul 10, 2024 | 31.93 | 32.06 | 31.86 | 32.06 | 3,214,946 | +0.29(+0.91%) |
Jul 09, 2024 | 31.54 | 31.89 | 31.50 | 31.77 | 5,284,735 | +0.20(+0.63%) |
Jul 08, 2024 | 31.83 | 31.89 | 31.53 | 31.57 | 3,653,145 | -0.12(-0.38%) |
Jul 05, 2024 | 31.70 | 31.73 | 31.53 | 31.69 | 3,276,219 | +0.28(+0.89%) |
Jul 03, 2024 | 31.39 | 31.47 | 31.34 | 31.41 | 2,119,040 | +0.34(+1.09%) |
Jul 02, 2024 | 30.98 | 31.12 | 30.93 | 31.07 | 2,685,710 | -0.01(-0.03%) |