Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.65 | 37.53 | 36.52 | 36.84 | 41,370,016 | +0.87(+2.42%) |
Sep 25, 2024 | 36.15 | 36.45 | 35.83 | 35.97 | 13,493,696 | -0.67(-1.83%) |
Sep 24, 2024 | 36.14 | 36.69 | 35.69 | 36.64 | 19,730,084 | +0.60(+1.66%) |
Sep 23, 2024 | 36.06 | 36.35 | 35.89 | 36.04 | 17,267,040 | +0.24(+0.67%) |
Sep 20, 2024 | 35.85 | 36.20 | 35.52 | 35.80 | 15,938,437 | -0.21(-0.58%) |
Sep 19, 2024 | 36.03 | 36.40 | 35.66 | 36.01 | 25,159,836 | +1.86(+5.45%) |
Sep 18, 2024 | 34.08 | 34.93 | 33.66 | 34.15 | 28,489,604 | +0.05(+0.15%) |
Sep 17, 2024 | 33.76 | 34.97 | 33.52 | 34.10 | 39,783,332 | +1.12(+3.40%) |
Sep 16, 2024 | 33.31 | 33.33 | 32.69 | 32.98 | 20,815,306 | -1.06(-3.11%) |
Sep 13, 2024 | 32.88 | 34.23 | 32.80 | 34.04 | 33,125,016 | +0.79(+2.38%) |
Sep 12, 2024 | 32.87 | 33.35 | 32.61 | 33.25 | 15,856,669 | +0.45(+1.37%) |
Sep 11, 2024 | 32.33 | 33.02 | 31.58 | 32.80 | 20,507,304 | -0.20(-0.61%) |
Sep 10, 2024 | 32.41 | 33.06 | 32.15 | 33.00 | 12,589,984 | +0.49(+1.51%) |
Sep 09, 2024 | 31.52 | 32.58 | 31.17 | 32.51 | 24,479,280 | +2.10(+6.91%) |
Sep 06, 2024 | 32.28 | 32.38 | 30.24 | 30.41 | 40,486,820 | -1.44(-4.52%) |
Sep 05, 2024 | 32.23 | 32.60 | 31.71 | 31.85 | 20,551,456 | -1.19(-3.60%) |
Sep 04, 2024 | 32.10 | 33.31 | 31.92 | 33.04 | 19,718,950 | +0.06(+0.18%) |
Sep 03, 2024 | 33.64 | 33.65 | 32.70 | 32.98 | 23,671,192 | -0.39(-1.17%) |
Aug 30, 2024 | 33.90 | 34.07 | 32.84 | 33.37 | 22,832,294 | -0.32(-0.95%) |
Aug 29, 2024 | 34.30 | 34.83 | 33.52 | 33.69 | 22,668,204 | +0.17(+0.51%) |
Aug 28, 2024 | 34.10 | 34.20 | 32.93 | 33.52 | 35,939,612 | -1.86(-5.26%) |
Aug 27, 2024 | 35.56 | 35.59 | 34.99 | 35.38 | 19,275,464 | -0.71(-1.97%) |
Aug 26, 2024 | 36.34 | 36.41 | 35.92 | 36.09 | 19,404,408 | -0.19(-0.52%) |
Aug 23, 2024 | 34.81 | 36.44 | 34.64 | 36.28 | 51,673,524 | +1.93(+5.62%) |
Aug 22, 2024 | 34.66 | 34.73 | 34.24 | 34.35 | 15,801,498 | -0.78(-2.22%) |
Aug 21, 2024 | 33.88 | 35.15 | 33.53 | 35.13 | 22,904,178 | +1.21(+3.57%) |
Aug 20, 2024 | 34.52 | 34.77 | 33.35 | 33.92 | 21,639,776 | +0.30(+0.89%) |
Aug 19, 2024 | 33.47 | 33.80 | 33.10 | 33.62 | 13,416,363 | -0.41(-1.20%) |
Aug 16, 2024 | 33.36 | 34.14 | 32.85 | 34.03 | 22,686,728 | +1.53(+4.71%) |
Aug 15, 2024 | 33.72 | 34.12 | 32.29 | 32.50 | 29,096,076 | -1.06(-3.16%) |
Aug 14, 2024 | 34.63 | 34.74 | 33.43 | 33.56 | 18,936,224 | -1.08(-3.12%) |
Aug 13, 2024 | 33.57 | 35.12 | 33.54 | 34.64 | 20,174,188 | +1.00(+2.97%) |
Aug 12, 2024 | 33.93 | 34.60 | 32.95 | 33.64 | 20,768,528 | -0.96(-2.77%) |
Aug 09, 2024 | 34.41 | 34.84 | 33.93 | 34.60 | 18,872,740 | +0.72(+2.13%) |
Aug 08, 2024 | 32.91 | 34.14 | 32.30 | 33.88 | 32,724,804 | +2.69(+8.62%) |
Aug 07, 2024 | 32.65 | 32.79 | 31.12 | 31.19 | 24,304,456 | -1.15(-3.56%) |
Aug 06, 2024 | 31.43 | 32.53 | 31.00 | 32.34 | 39,565,676 | +1.86(+6.10%) |
Aug 05, 2024 | 28.35 | 31.66 | 28.23 | 30.48 | 97,534,976 | -5.13(-14.41%) |
Aug 02, 2024 | 36.93 | 37.32 | 35.49 | 35.61 | 35,706,244 | -0.46(-1.28%) |
Aug 01, 2024 | 36.80 | 36.98 | 35.43 | 36.07 | 36,904,392 | -1.11(-2.99%) |
Jul 31, 2024 | 37.87 | 38.09 | 36.99 | 37.18 | 19,871,868 | -0.37(-0.99%) |
Jul 30, 2024 | 37.98 | 38.14 | 37.32 | 37.55 | 19,532,996 | -0.79(-2.06%) |
Jul 29, 2024 | 39.73 | 39.74 | 37.83 | 38.34 | 38,079,104 | -0.45(-1.16%) |
Jul 26, 2024 | 38.46 | 38.89 | 38.13 | 38.79 | 28,993,244 | +1.96(+5.32%) |
Jul 25, 2024 | 36.62 | 37.15 | 36.09 | 36.83 | 21,869,260 | -0.59(-1.58%) |
Jul 24, 2024 | 37.99 | 38.28 | 37.36 | 37.42 | 23,188,384 | +0.08(+0.21%) |
Jul 23, 2024 | 37.95 | 38.40 | 37.27 | 37.34 | 35,436,148 | -1.59(-4.08%) |
Jul 22, 2024 | 38.56 | 38.96 | 37.95 | 38.93 | 23,913,186 | +0.53(+1.38%) |
Jul 19, 2024 | 36.56 | 38.53 | 36.50 | 38.40 | 46,756,084 | +2.18(+6.02%) |
Jul 18, 2024 | 36.99 | 37.07 | 36.03 | 36.22 | 22,690,182 | -0.62(-1.68%) |
Jul 17, 2024 | 36.87 | 37.30 | 36.39 | 36.84 | 32,678,778 | -0.33(-0.89%) |
Jul 16, 2024 | 36.42 | 37.22 | 35.97 | 37.17 | 27,595,904 | +1.02(+2.82%) |
Jul 15, 2024 | 35.79 | 36.47 | 35.61 | 36.15 | 33,931,952 | +3.30(+10.05%) |
Jul 12, 2024 | 32.80 | 33.41 | 32.77 | 32.85 | 16,920,992 | +0.15(+0.46%) |
Jul 11, 2024 | 33.52 | 33.64 | 32.57 | 32.70 | 21,904,654 | +0.03(+0.09%) |
Jul 10, 2024 | 33.06 | 33.09 | 32.67 | 32.67 | 17,216,264 | -0.29(-0.88%) |
Jul 09, 2024 | 32.62 | 33.23 | 32.44 | 32.96 | 17,979,880 | +0.80(+2.49%) |
Jul 08, 2024 | 32.60 | 32.72 | 31.34 | 32.16 | 28,975,992 | -0.04(-0.12%) |
Jul 05, 2024 | 31.67 | 32.54 | 31.57 | 32.20 | 47,018,372 | -2.24(-6.50%) |
Jul 03, 2024 | 34.35 | 34.60 | 34.11 | 34.44 | 12,793,341 | -0.78(-2.21%) |
Jul 02, 2024 | 35.82 | 35.98 | 35.15 | 35.22 | 13,724,369 | -0.78(-2.17%) |