Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.80 | 36.52 | 35.79 | 36.34 | 4,562,635 | +0.43(+1.20%) |
Sep 26, 2024 | 35.32 | 36.46 | 35.28 | 35.91 | 4,497,416 | -0.51(-1.40%) |
Sep 25, 2024 | 36.62 | 36.63 | 36.15 | 36.42 | 3,657,671 | -0.61(-1.65%) |
Sep 24, 2024 | 37.16 | 37.83 | 36.89 | 37.03 | 4,342,358 | -0.34(-0.91%) |
Sep 23, 2024 | 37.39 | 37.59 | 37.20 | 37.37 | 3,383,817 | -0.19(-0.51%) |
Sep 20, 2024 | 37.54 | 38.20 | 37.37 | 37.56 | 5,399,901 | +0.20(+0.54%) |
Sep 19, 2024 | 37.51 | 37.85 | 36.90 | 37.36 | 8,357,222 | -2.00(-5.08%) |
Sep 18, 2024 | 38.81 | 39.45 | 38.14 | 39.36 | 8,093,234 | +0.36(+0.92%) |
Sep 17, 2024 | 38.53 | 39.41 | 38.32 | 39.00 | 6,657,203 | -0.02(-0.05%) |
Sep 16, 2024 | 39.02 | 39.55 | 38.92 | 39.02 | 4,705,425 | +0.37(+0.96%) |
Sep 13, 2024 | 39.13 | 39.16 | 38.47 | 38.65 | 4,288,185 | -0.30(-0.77%) |
Sep 12, 2024 | 39.74 | 40.04 | 38.83 | 38.95 | 6,335,719 | -0.81(-2.04%) |
Sep 11, 2024 | 41.31 | 42.85 | 39.60 | 39.76 | 9,894,183 | -1.75(-4.22%) |
Sep 10, 2024 | 41.96 | 42.71 | 41.42 | 41.51 | 6,121,664 | -0.77(-1.82%) |
Sep 09, 2024 | 42.55 | 43.17 | 42.08 | 42.28 | 6,601,985 | -1.06(-2.45%) |
Sep 06, 2024 | 41.30 | 43.46 | 41.14 | 43.34 | 10,130,524 | +2.24(+5.45%) |
Sep 05, 2024 | 41.48 | 41.67 | 40.35 | 41.10 | 8,366,133 | -0.07(-0.17%) |
Sep 04, 2024 | 41.53 | 41.69 | 40.51 | 41.17 | 7,646,097 | +0.22(+0.54%) |
Sep 03, 2024 | 39.11 | 41.33 | 39.09 | 40.95 | 9,095,838 | +2.36(+6.12%) |
Aug 30, 2024 | 38.80 | 39.56 | 38.50 | 38.59 | 4,539,462 | -0.87(-2.20%) |
Aug 29, 2024 | 39.04 | 39.69 | 38.26 | 39.46 | 9,238,031 | +0.11(+0.28%) |
Aug 28, 2024 | 38.56 | 39.90 | 38.44 | 39.35 | 6,317,955 | +0.90(+2.34%) |
Aug 27, 2024 | 38.96 | 39.27 | 38.29 | 38.45 | 4,308,809 | -0.23(-0.59%) |
Aug 26, 2024 | 38.05 | 39.00 | 37.88 | 38.68 | 4,352,352 | +0.77(+2.03%) |
Aug 23, 2024 | 38.05 | 38.69 | 37.47 | 37.91 | 8,186,813 | -0.80(-2.07%) |
Aug 22, 2024 | 37.16 | 38.87 | 37.06 | 38.71 | 5,348,158 | +1.21(+3.23%) |
Aug 21, 2024 | 37.75 | 38.01 | 37.23 | 37.50 | 5,477,205 | -0.37(-0.98%) |
Aug 20, 2024 | 37.84 | 38.12 | 37.43 | 37.87 | 3,958,738 | +0.19(+0.50%) |
Aug 19, 2024 | 38.68 | 38.97 | 37.67 | 37.68 | 4,722,390 | -1.01(-2.61%) |
Aug 16, 2024 | 39.06 | 39.20 | 38.45 | 38.69 | 5,242,719 | -0.02(-0.05%) |
Aug 15, 2024 | 39.72 | 39.80 | 38.66 | 38.71 | 6,110,145 | -2.06(-5.05%) |
Aug 14, 2024 | 40.64 | 41.53 | 40.35 | 40.77 | 5,071,967 | -0.01(-0.02%) |
Aug 13, 2024 | 42.07 | 42.10 | 40.74 | 40.78 | 7,592,339 | -2.11(-4.92%) |
Aug 12, 2024 | 42.90 | 43.44 | 42.33 | 42.89 | 5,339,502 | -0.15(-0.35%) |
Aug 09, 2024 | 43.78 | 43.99 | 42.75 | 43.04 | 5,164,699 | -0.40(-0.92%) |
Aug 08, 2024 | 44.98 | 45.79 | 43.27 | 43.44 | 6,843,909 | -2.82(-6.10%) |
Aug 07, 2024 | 43.85 | 46.37 | 43.36 | 46.26 | 8,007,102 | +0.99(+2.19%) |
Aug 06, 2024 | 45.78 | 46.35 | 43.70 | 45.27 | 10,961,653 | -0.88(-1.91%) |
Aug 05, 2024 | 48.22 | 48.46 | 44.81 | 46.15 | 19,228,836 | +2.61(+5.99%) |
Aug 02, 2024 | 43.13 | 44.30 | 42.67 | 43.54 | 16,652,990 | +2.04(+4.92%) |
Aug 01, 2024 | 39.47 | 42.12 | 38.84 | 41.50 | 13,716,486 | +1.93(+4.88%) |
Jul 31, 2024 | 40.17 | 40.42 | 39.26 | 39.57 | 12,035,897 | -2.51(-5.96%) |
Jul 30, 2024 | 40.59 | 42.64 | 40.46 | 42.08 | 9,949,316 | +1.15(+2.81%) |
Jul 29, 2024 | 40.60 | 41.31 | 40.20 | 40.93 | 7,014,589 | -0.13(-0.32%) |
Jul 26, 2024 | 41.11 | 41.64 | 40.51 | 41.06 | 8,281,634 | -0.79(-1.89%) |
Jul 25, 2024 | 40.89 | 42.33 | 40.16 | 41.85 | 14,137,818 | +0.91(+2.22%) |
Jul 24, 2024 | 39.29 | 41.08 | 39.24 | 40.94 | 9,204,470 | +2.74(+7.17%) |
Jul 23, 2024 | 38.07 | 38.26 | 37.58 | 38.20 | 4,795,850 | +0.29(+0.76%) |
Jul 22, 2024 | 38.09 | 38.66 | 37.74 | 37.91 | 8,543,224 | -1.14(-2.92%) |
Jul 19, 2024 | 38.44 | 39.26 | 38.02 | 39.05 | 8,609,843 | +0.71(+1.85%) |
Jul 18, 2024 | 37.39 | 38.84 | 37.36 | 38.34 | 10,412,841 | +0.39(+1.03%) |
Jul 17, 2024 | 37.01 | 37.97 | 36.95 | 37.95 | 7,583,016 | +2.12(+5.92%) |
Jul 16, 2024 | 35.65 | 36.30 | 35.54 | 35.83 | 4,142,427 | -0.03(-0.08%) |
Jul 15, 2024 | 35.79 | 36.16 | 35.15 | 35.86 | 9,090,441 | -0.16(-0.44%) |
Jul 12, 2024 | 36.38 | 36.43 | 35.32 | 36.02 | 8,372,000 | -0.40(-1.10%) |
Jul 11, 2024 | 34.87 | 36.59 | 34.84 | 36.42 | 13,273,667 | +1.54(+4.42%) |
Jul 10, 2024 | 35.35 | 35.52 | 34.80 | 34.88 | 5,967,560 | -0.73(-2.05%) |
Jul 09, 2024 | 35.45 | 35.82 | 35.29 | 35.61 | 3,771,194 | -0.04(-0.11%) |
Jul 08, 2024 | 35.77 | 35.91 | 35.57 | 35.65 | 4,955,998 | -0.15(-0.42%) |
Jul 05, 2024 | 36.43 | 36.48 | 35.74 | 35.80 | 5,402,856 | -0.73(-2.00%) |
Jul 03, 2024 | 37.26 | 37.26 | 36.51 | 36.53 | 3,014,411 | -0.58(-1.56%) |
Jul 02, 2024 | 38.15 | 38.16 | 37.10 | 37.11 | 4,587,883 | -0.79(-2.08%) |