Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 34.59 | 34.89 | 34.23 | 34.87 | 666,640 | +0.20(+0.58%) |
Sep 27, 2024 | 34.99 | 34.99 | 34.10 | 34.67 | 526,593 | +0.22(+0.64%) |
Sep 26, 2024 | 35.24 | 35.24 | 34.43 | 34.45 | 509,380 | -0.58(-1.66%) |
Sep 25, 2024 | 35.50 | 35.50 | 34.82 | 35.03 | 479,794 | -0.35(-0.99%) |
Sep 24, 2024 | 35.02 | 35.53 | 34.99 | 35.38 | 357,997 | +0.32(+0.91%) |
Sep 23, 2024 | 35.14 | 35.34 | 34.77 | 35.06 | 253,448 | +0.06(+0.17%) |
Sep 20, 2024 | 35.35 | 35.51 | 34.70 | 35.00 | 1,858,750 | -0.36(-1.02%) |
Sep 19, 2024 | 36.15 | 36.15 | 35.23 | 35.36 | 402,237 | +0.06(+0.17%) |
Sep 18, 2024 | 34.81 | 36.24 | 34.66 | 35.30 | 462,403 | +0.39(+1.12%) |
Sep 17, 2024 | 35.65 | 35.86 | 34.87 | 34.91 | 466,758 | -0.39(-1.10%) |
Sep 16, 2024 | 35.58 | 35.77 | 35.09 | 35.30 | 379,190 | +0.07(+0.20%) |
Sep 13, 2024 | 34.94 | 35.33 | 34.84 | 35.23 | 471,731 | +0.57(+1.64%) |
Sep 12, 2024 | 34.10 | 34.76 | 33.77 | 34.66 | 389,009 | +0.75(+2.21%) |
Sep 11, 2024 | 33.42 | 33.98 | 32.97 | 33.91 | 366,415 | +0.28(+0.83%) |
Sep 10, 2024 | 33.71 | 33.79 | 33.30 | 33.63 | 418,635 | -0.11(-0.33%) |
Sep 09, 2024 | 33.75 | 33.93 | 33.12 | 33.74 | 628,833 | +0.00(+0.00%) |
Sep 06, 2024 | 35.18 | 35.48 | 33.65 | 33.74 | 771,902 | -1.43(-4.07%) |
Sep 05, 2024 | 35.49 | 35.60 | 35.15 | 35.17 | 611,136 | -0.27(-0.76%) |
Sep 04, 2024 | 35.08 | 35.53 | 34.82 | 35.44 | 330,681 | +0.17(+0.48%) |
Sep 03, 2024 | 35.69 | 36.22 | 35.06 | 35.27 | 500,283 | -0.80(-2.22%) |
Aug 30, 2024 | 35.87 | 36.21 | 35.50 | 36.07 | 435,088 | +0.08(+0.22%) |
Aug 29, 2024 | 35.88 | 36.21 | 35.33 | 35.99 | 515,087 | +0.24(+0.67%) |
Aug 28, 2024 | 35.40 | 35.91 | 35.38 | 35.75 | 606,523 | +0.37(+1.05%) |
Aug 27, 2024 | 35.49 | 35.89 | 35.35 | 35.38 | 424,298 | -0.37(-1.03%) |
Aug 26, 2024 | 36.06 | 36.39 | 35.75 | 35.75 | 608,712 | +0.17(+0.48%) |
Aug 23, 2024 | 34.69 | 35.67 | 34.27 | 35.58 | 478,464 | +1.25(+3.64%) |
Aug 22, 2024 | 34.25 | 34.64 | 34.14 | 34.33 | 391,357 | +0.23(+0.67%) |
Aug 21, 2024 | 33.17 | 34.43 | 32.98 | 34.10 | 704,756 | +1.13(+3.43%) |
Aug 20, 2024 | 33.46 | 33.54 | 32.82 | 32.97 | 576,467 | -0.54(-1.61%) |
Aug 19, 2024 | 33.01 | 33.61 | 33.01 | 33.51 | 447,517 | +0.49(+1.48%) |
Aug 16, 2024 | 33.29 | 33.56 | 32.74 | 33.02 | 475,977 | -0.20(-0.60%) |
Aug 15, 2024 | 33.08 | 33.52 | 32.41 | 33.22 | 733,547 | +1.22(+3.81%) |
Aug 14, 2024 | 33.12 | 33.12 | 31.98 | 32.00 | 640,756 | -1.04(-3.15%) |
Aug 13, 2024 | 33.01 | 33.14 | 32.49 | 33.04 | 601,254 | +0.35(+1.07%) |
Aug 12, 2024 | 32.83 | 32.91 | 32.19 | 32.69 | 415,215 | +0.01(+0.03%) |
Aug 09, 2024 | 32.46 | 32.72 | 31.94 | 32.68 | 610,673 | +0.07(+0.21%) |
Aug 08, 2024 | 32.51 | 33.19 | 32.31 | 32.61 | 1,038,247 | +0.50(+1.56%) |
Aug 07, 2024 | 33.28 | 33.60 | 32.05 | 32.11 | 836,096 | -0.80(-2.43%) |
Aug 06, 2024 | 32.41 | 33.13 | 31.88 | 32.91 | 923,260 | +0.35(+1.07%) |
Aug 05, 2024 | 32.51 | 32.60 | 30.98 | 32.56 | 1,334,969 | -1.62(-4.74%) |
Aug 02, 2024 | 35.78 | 36.91 | 33.66 | 34.18 | 2,367,259 | -5.00(-12.76%) |