Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.99 | 32.99 | 32.06 | 32.78 | 992,872 | +0.42(+1.30%) |
Sep 25, 2024 | 32.42 | 33.20 | 32.17 | 32.36 | 1,532,776 | -0.28(-0.86%) |
Sep 24, 2024 | 33.96 | 34.07 | 31.80 | 32.64 | 3,270,109 | -1.98(-5.73%) |
Sep 23, 2024 | 36.51 | 36.51 | 34.60 | 34.62 | 1,131,559 | -1.77(-4.85%) |
Sep 20, 2024 | 36.53 | 36.59 | 35.48 | 36.39 | 3,417,955 | +0.00(+0.00%) |
Sep 19, 2024 | 36.28 | 36.45 | 35.66 | 36.39 | 1,391,852 | +1.40(+4.00%) |
Sep 18, 2024 | 35.60 | 36.07 | 34.56 | 34.99 | 814,195 | -0.61(-1.71%) |
Sep 17, 2024 | 35.70 | 35.90 | 35.14 | 35.60 | 1,044,348 | +0.50(+1.42%) |
Sep 16, 2024 | 34.68 | 36.12 | 34.38 | 35.10 | 909,216 | -0.03(-0.09%) |
Sep 13, 2024 | 34.36 | 35.22 | 34.36 | 35.13 | 969,407 | +0.58(+1.68%) |
Sep 12, 2024 | 34.96 | 35.21 | 34.24 | 34.55 | 1,019,499 | -0.08(-0.23%) |
Sep 11, 2024 | 34.14 | 34.87 | 33.37 | 34.63 | 1,465,867 | +0.34(+0.99%) |
Sep 10, 2024 | 36.15 | 36.19 | 33.24 | 34.29 | 2,623,611 | -1.99(-5.49%) |
Sep 09, 2024 | 35.89 | 37.59 | 35.65 | 36.28 | 1,650,948 | +0.71(+2.00%) |
Sep 06, 2024 | 41.50 | 41.96 | 34.42 | 35.57 | 4,661,188 | -8.56(-19.40%) |
Sep 05, 2024 | 42.92 | 44.18 | 42.88 | 44.13 | 1,858,410 | +0.95(+2.20%) |
Sep 04, 2024 | 42.54 | 43.75 | 42.19 | 43.18 | 1,170,155 | -0.12(-0.28%) |
Sep 03, 2024 | 45.02 | 45.02 | 42.92 | 43.30 | 1,279,048 | -1.48(-3.31%) |
Aug 30, 2024 | 45.13 | 45.43 | 44.22 | 44.78 | 1,145,407 | -0.16(-0.36%) |
Aug 29, 2024 | 45.41 | 46.14 | 44.83 | 44.94 | 656,131 | +0.39(+0.88%) |
Aug 28, 2024 | 45.42 | 45.65 | 44.19 | 44.55 | 535,291 | -1.23(-2.69%) |
Aug 27, 2024 | 45.28 | 46.50 | 45.28 | 45.78 | 597,031 | -0.10(-0.22%) |
Aug 26, 2024 | 45.00 | 46.51 | 44.84 | 45.88 | 961,471 | +1.02(+2.27%) |
Aug 23, 2024 | 44.03 | 44.93 | 43.58 | 44.86 | 677,162 | +1.39(+3.20%) |
Aug 22, 2024 | 44.27 | 44.80 | 43.29 | 43.47 | 928,938 | -0.77(-1.74%) |
Aug 21, 2024 | 44.05 | 44.27 | 43.43 | 44.24 | 408,625 | +0.61(+1.40%) |
Aug 20, 2024 | 43.82 | 43.82 | 43.24 | 43.63 | 418,544 | -0.08(-0.18%) |
Aug 19, 2024 | 42.28 | 43.87 | 42.21 | 43.71 | 955,358 | +1.55(+3.68%) |
Aug 16, 2024 | 41.22 | 42.22 | 40.62 | 42.16 | 789,108 | +0.42(+1.01%) |
Aug 15, 2024 | 41.39 | 42.42 | 41.14 | 41.74 | 492,793 | +1.43(+3.55%) |
Aug 14, 2024 | 41.52 | 41.61 | 40.10 | 40.31 | 526,098 | -1.16(-2.80%) |
Aug 13, 2024 | 40.84 | 41.73 | 40.84 | 41.47 | 564,373 | +1.34(+3.34%) |
Aug 12, 2024 | 39.99 | 40.51 | 39.09 | 40.13 | 708,209 | -0.05(-0.12%) |
Aug 09, 2024 | 39.91 | 40.32 | 39.38 | 40.18 | 453,333 | +0.40(+1.01%) |
Aug 08, 2024 | 37.94 | 39.99 | 37.55 | 39.78 | 674,617 | +2.46(+6.59%) |
Aug 07, 2024 | 38.04 | 38.65 | 37.25 | 37.32 | 732,109 | +0.13(+0.35%) |
Aug 06, 2024 | 37.43 | 38.27 | 36.97 | 37.19 | 618,209 | +0.21(+0.57%) |
Aug 05, 2024 | 36.72 | 37.88 | 36.15 | 36.98 | 1,261,909 | -2.26(-5.76%) |
Aug 02, 2024 | 40.27 | 40.27 | 38.19 | 39.24 | 860,570 | -2.64(-6.30%) |
Aug 01, 2024 | 44.00 | 44.26 | 41.13 | 41.88 | 733,540 | -2.18(-4.95%) |
Jul 31, 2024 | 43.47 | 44.30 | 42.91 | 44.06 | 1,291,200 | +1.14(+2.66%) |
Jul 30, 2024 | 42.93 | 43.12 | 42.05 | 42.92 | 544,896 | +0.29(+0.68%) |
Jul 29, 2024 | 42.79 | 43.13 | 42.29 | 42.63 | 1,083,411 | -0.27(-0.63%) |
Jul 26, 2024 | 42.00 | 42.94 | 41.68 | 42.90 | 1,128,313 | +1.29(+3.10%) |
Jul 25, 2024 | 38.99 | 42.65 | 38.33 | 41.61 | 1,518,967 | +3.14(+8.16%) |
Jul 24, 2024 | 39.92 | 40.75 | 38.31 | 38.47 | 707,179 | -1.98(-4.89%) |
Jul 23, 2024 | 39.36 | 40.93 | 39.33 | 40.45 | 596,199 | +0.97(+2.46%) |
Jul 22, 2024 | 40.05 | 40.66 | 39.47 | 39.48 | 609,099 | -0.63(-1.57%) |
Jul 19, 2024 | 39.93 | 40.24 | 39.12 | 40.11 | 754,363 | +0.03(+0.07%) |
Jul 18, 2024 | 41.45 | 41.90 | 39.83 | 40.08 | 1,106,055 | -1.31(-3.17%) |
Jul 17, 2024 | 41.18 | 42.00 | 40.56 | 41.39 | 1,012,242 | -0.21(-0.50%) |
Jul 16, 2024 | 40.22 | 41.63 | 40.10 | 41.60 | 1,080,208 | +1.30(+3.23%) |
Jul 15, 2024 | 39.51 | 41.26 | 39.26 | 40.30 | 1,253,369 | +0.87(+2.21%) |
Jul 12, 2024 | 38.33 | 39.88 | 38.33 | 39.43 | 811,590 | +1.29(+3.38%) |
Jul 11, 2024 | 39.00 | 39.91 | 38.01 | 38.14 | 1,020,394 | +0.34(+0.90%) |
Jul 10, 2024 | 39.33 | 39.34 | 37.73 | 37.80 | 2,203,669 | -0.12(-0.32%) |
Jul 09, 2024 | 38.83 | 38.95 | 37.41 | 37.92 | 792,251 | -0.88(-2.27%) |
Jul 08, 2024 | 38.85 | 39.35 | 38.48 | 38.80 | 771,544 | -0.25(-0.64%) |
Jul 05, 2024 | 39.41 | 39.74 | 39.01 | 39.05 | 598,234 | -0.49(-1.24%) |
Jul 03, 2024 | 39.41 | 39.59 | 39.06 | 39.54 | 296,152 | +0.07(+0.18%) |
Jul 02, 2024 | 39.52 | 39.98 | 39.00 | 39.47 | 796,935 | +0.06(+0.15%) |