Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.40 | 39.40 | 37.88 | 38.82 | 1,018,305 | +0.02(+0.05%) |
Sep 25, 2024 | 39.70 | 39.75 | 38.57 | 38.80 | 964,342 | -0.91(-2.29%) |
Sep 24, 2024 | 39.88 | 40.21 | 39.64 | 39.71 | 1,485,968 | -0.24(-0.60%) |
Sep 23, 2024 | 40.23 | 40.49 | 39.83 | 39.95 | 1,066,009 | -0.04(-0.10%) |
Sep 20, 2024 | 40.50 | 40.88 | 39.97 | 39.99 | 2,888,779 | -0.80(-1.96%) |
Sep 19, 2024 | 40.89 | 41.23 | 39.95 | 40.79 | 2,944,828 | +0.80(+2.00%) |
Sep 18, 2024 | 38.62 | 40.87 | 38.39 | 39.99 | 2,796,716 | +1.53(+3.98%) |
Sep 17, 2024 | 38.21 | 38.77 | 38.01 | 38.46 | 2,084,491 | +0.52(+1.37%) |
Sep 16, 2024 | 36.88 | 38.00 | 36.40 | 37.94 | 1,007,279 | +1.35(+3.69%) |
Sep 13, 2024 | 35.71 | 36.82 | 35.63 | 36.59 | 883,123 | +1.41(+4.01%) |
Sep 12, 2024 | 34.85 | 35.59 | 34.62 | 35.18 | 739,122 | +0.46(+1.32%) |
Sep 11, 2024 | 34.17 | 34.76 | 33.77 | 34.72 | 579,398 | +0.42(+1.22%) |
Sep 10, 2024 | 34.64 | 34.72 | 33.91 | 34.30 | 690,243 | -0.24(-0.69%) |
Sep 09, 2024 | 34.65 | 35.02 | 34.24 | 34.54 | 782,983 | -0.28(-0.80%) |
Sep 06, 2024 | 35.39 | 35.42 | 34.66 | 34.82 | 556,429 | -0.35(-1.00%) |
Sep 05, 2024 | 35.61 | 35.89 | 35.07 | 35.17 | 746,273 | -0.07(-0.20%) |
Sep 04, 2024 | 35.11 | 35.94 | 34.92 | 35.24 | 587,818 | +0.00(+0.00%) |
Sep 03, 2024 | 35.93 | 36.19 | 34.92 | 35.24 | 725,408 | -1.03(-2.84%) |
Aug 30, 2024 | 36.64 | 36.85 | 35.91 | 36.27 | 1,240,481 | -0.02(-0.06%) |
Aug 29, 2024 | 36.10 | 36.39 | 35.79 | 36.29 | 724,128 | +0.19(+0.53%) |
Aug 28, 2024 | 36.30 | 36.56 | 35.96 | 36.10 | 828,080 | -0.44(-1.20%) |
Aug 27, 2024 | 36.06 | 36.55 | 35.50 | 36.54 | 1,150,322 | +0.16(+0.44%) |
Aug 26, 2024 | 36.77 | 37.01 | 36.30 | 36.38 | 1,435,842 | +0.07(+0.19%) |
Aug 23, 2024 | 34.80 | 36.52 | 34.62 | 36.31 | 833,043 | +1.80(+5.22%) |
Aug 22, 2024 | 34.42 | 34.68 | 34.09 | 34.51 | 564,574 | +0.02(+0.06%) |
Aug 21, 2024 | 34.10 | 34.49 | 33.75 | 34.49 | 889,013 | +0.52(+1.53%) |
Aug 20, 2024 | 34.10 | 34.42 | 33.79 | 33.97 | 779,639 | -0.39(-1.14%) |
Aug 19, 2024 | 33.65 | 34.42 | 33.56 | 34.36 | 601,916 | +0.73(+2.17%) |
Aug 16, 2024 | 33.51 | 33.73 | 33.16 | 33.63 | 899,638 | +0.03(+0.09%) |
Aug 15, 2024 | 33.63 | 33.88 | 33.05 | 33.60 | 892,764 | +0.54(+1.63%) |
Aug 14, 2024 | 33.52 | 33.61 | 32.98 | 33.06 | 590,996 | -0.20(-0.60%) |
Aug 13, 2024 | 33.08 | 33.34 | 32.67 | 33.26 | 840,599 | +0.51(+1.56%) |
Aug 12, 2024 | 33.40 | 33.40 | 32.52 | 32.75 | 872,584 | -0.78(-2.33%) |
Aug 09, 2024 | 33.33 | 33.90 | 32.89 | 33.53 | 657,258 | +0.33(+0.99%) |
Aug 08, 2024 | 33.34 | 33.50 | 32.91 | 33.20 | 830,504 | +0.08(+0.24%) |
Aug 07, 2024 | 34.40 | 34.57 | 32.99 | 33.12 | 1,101,997 | -0.71(-2.10%) |
Aug 06, 2024 | 33.17 | 34.56 | 32.97 | 33.83 | 744,053 | +0.83(+2.52%) |
Aug 05, 2024 | 32.24 | 33.84 | 31.54 | 33.00 | 1,484,744 | -0.80(-2.37%) |
Aug 02, 2024 | 34.50 | 34.80 | 33.45 | 33.80 | 1,225,624 | -1.45(-4.11%) |
Aug 01, 2024 | 37.64 | 37.99 | 34.92 | 35.25 | 1,581,482 | -1.72(-4.65%) |
Jul 31, 2024 | 36.88 | 37.97 | 36.30 | 36.97 | 1,644,057 | +0.02(+0.05%) |
Jul 30, 2024 | 36.85 | 36.98 | 35.97 | 36.95 | 754,490 | +0.38(+1.04%) |
Jul 29, 2024 | 36.09 | 36.69 | 35.85 | 36.57 | 910,356 | +0.57(+1.58%) |
Jul 26, 2024 | 35.32 | 36.31 | 35.19 | 36.00 | 1,059,371 | +0.83(+2.36%) |
Jul 25, 2024 | 34.58 | 35.82 | 34.40 | 35.17 | 936,739 | +0.64(+1.85%) |
Jul 24, 2024 | 35.96 | 36.20 | 34.52 | 34.53 | 1,167,019 | -1.52(-4.22%) |
Jul 23, 2024 | 35.00 | 36.08 | 34.66 | 36.05 | 858,558 | +0.92(+2.62%) |
Jul 22, 2024 | 34.51 | 35.29 | 34.28 | 35.13 | 669,208 | +0.58(+1.68%) |
Jul 19, 2024 | 34.87 | 35.02 | 34.25 | 34.55 | 503,966 | -0.49(-1.40%) |
Jul 18, 2024 | 35.77 | 36.66 | 34.90 | 35.04 | 812,397 | -0.86(-2.40%) |
Jul 17, 2024 | 35.87 | 36.74 | 35.72 | 35.90 | 874,031 | -0.22(-0.61%) |
Jul 16, 2024 | 35.99 | 36.23 | 35.79 | 36.12 | 959,022 | +0.36(+1.01%) |
Jul 15, 2024 | 35.59 | 36.14 | 35.23 | 35.76 | 1,136,367 | +0.50(+1.42%) |
Jul 12, 2024 | 34.63 | 35.57 | 34.51 | 35.26 | 1,609,896 | +1.07(+3.13%) |
Jul 11, 2024 | 33.43 | 34.56 | 33.22 | 34.19 | 1,233,274 | +1.89(+5.85%) |
Jul 10, 2024 | 32.27 | 32.37 | 31.84 | 32.30 | 660,923 | +0.23(+0.72%) |
Jul 09, 2024 | 31.72 | 32.22 | 31.57 | 32.07 | 922,047 | +0.33(+1.04%) |
Jul 08, 2024 | 31.55 | 31.96 | 31.46 | 31.74 | 753,880 | +0.50(+1.60%) |
Jul 05, 2024 | 32.22 | 32.31 | 31.14 | 31.24 | 1,622,497 | -1.14(-3.52%) |
Jul 03, 2024 | 32.04 | 32.61 | 32.00 | 32.38 | 518,146 | +0.54(+1.70%) |
Jul 02, 2024 | 31.19 | 31.96 | 31.16 | 31.84 | 756,821 | +0.57(+1.82%) |