Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.68 | 40.04 | 39.50 | 39.90 | 1,440,243 | +0.44(+1.12%) |
Sep 26, 2024 | 40.83 | 40.85 | 38.74 | 39.46 | 3,714,716 | -1.04(-2.57%) |
Sep 25, 2024 | 40.14 | 40.85 | 39.38 | 40.50 | 4,891,677 | +0.42(+1.05%) |
Sep 24, 2024 | 39.77 | 40.17 | 39.13 | 40.08 | 4,170,231 | -0.14(-0.35%) |
Sep 23, 2024 | 41.91 | 41.92 | 40.09 | 40.22 | 4,369,343 | -1.92(-4.56%) |
Sep 20, 2024 | 41.84 | 42.58 | 40.88 | 42.14 | 26,506,342 | +0.31(+0.74%) |
Sep 19, 2024 | 40.26 | 41.86 | 39.90 | 41.83 | 5,692,981 | +1.96(+4.92%) |
Sep 18, 2024 | 38.36 | 40.05 | 38.07 | 39.87 | 8,062,973 | +2.00(+5.28%) |
Sep 17, 2024 | 37.40 | 38.07 | 37.32 | 37.87 | 2,654,416 | +0.59(+1.58%) |
Sep 16, 2024 | 36.88 | 37.40 | 36.35 | 37.28 | 2,265,571 | +0.29(+0.78%) |
Sep 13, 2024 | 36.45 | 37.12 | 35.96 | 36.99 | 2,278,813 | +0.67(+1.84%) |
Sep 12, 2024 | 35.38 | 36.45 | 35.23 | 36.32 | 4,012,817 | +1.00(+2.83%) |
Sep 11, 2024 | 35.13 | 35.99 | 34.56 | 35.32 | 4,681,170 | +0.09(+0.26%) |
Sep 10, 2024 | 35.48 | 36.05 | 34.98 | 35.23 | 2,827,840 | -0.18(-0.51%) |
Sep 09, 2024 | 34.15 | 35.96 | 34.06 | 35.41 | 3,503,879 | +1.40(+4.12%) |
Sep 06, 2024 | 34.40 | 34.52 | 33.17 | 34.01 | 2,881,390 | -0.61(-1.76%) |
Sep 05, 2024 | 33.78 | 34.65 | 33.71 | 34.62 | 1,807,368 | +0.98(+2.91%) |
Sep 04, 2024 | 34.73 | 34.73 | 33.49 | 33.64 | 3,448,381 | -1.09(-3.14%) |
Sep 03, 2024 | 35.23 | 35.35 | 34.57 | 34.73 | 3,281,829 | -1.16(-3.23%) |
Aug 30, 2024 | 35.61 | 36.07 | 35.12 | 35.89 | 2,327,982 | +0.56(+1.59%) |
Aug 29, 2024 | 35.40 | 36.21 | 35.26 | 35.33 | 2,033,527 | -0.04(-0.11%) |
Aug 28, 2024 | 35.45 | 35.64 | 35.08 | 35.37 | 1,830,749 | -0.33(-0.92%) |
Aug 27, 2024 | 36.32 | 36.35 | 35.43 | 35.70 | 2,650,973 | -0.65(-1.79%) |
Aug 26, 2024 | 35.54 | 37.32 | 35.52 | 36.35 | 3,082,150 | +0.75(+2.11%) |
Aug 23, 2024 | 34.50 | 35.81 | 34.50 | 35.60 | 3,503,991 | +1.13(+3.28%) |
Aug 22, 2024 | 33.73 | 34.49 | 33.71 | 34.47 | 3,746,088 | +0.89(+2.65%) |
Aug 21, 2024 | 33.42 | 33.62 | 33.06 | 33.58 | 1,936,743 | +0.52(+1.57%) |
Aug 20, 2024 | 33.17 | 33.33 | 32.18 | 33.06 | 3,483,899 | -0.51(-1.52%) |
Aug 19, 2024 | 32.11 | 33.57 | 31.99 | 33.57 | 2,942,693 | +1.40(+4.35%) |
Aug 16, 2024 | 32.44 | 32.44 | 31.93 | 32.17 | 2,440,987 | -0.18(-0.56%) |
Aug 15, 2024 | 32.13 | 32.93 | 31.59 | 32.35 | 5,619,695 | +0.51(+1.60%) |
Aug 14, 2024 | 32.50 | 32.99 | 31.72 | 31.84 | 4,459,572 | -0.31(-0.96%) |
Aug 13, 2024 | 32.36 | 32.47 | 31.51 | 32.15 | 3,543,770 | -0.20(-0.63%) |
Aug 12, 2024 | 32.00 | 32.62 | 31.64 | 32.35 | 2,599,594 | +0.45(+1.43%) |
Aug 09, 2024 | 31.49 | 32.65 | 31.15 | 31.90 | 2,855,478 | -0.22(-0.68%) |
Aug 08, 2024 | 33.05 | 33.23 | 31.22 | 32.12 | 3,269,013 | -0.19(-0.59%) |
Aug 07, 2024 | 33.00 | 33.97 | 31.06 | 32.31 | 7,211,802 | +0.88(+2.80%) |
Aug 06, 2024 | 30.91 | 31.81 | 30.12 | 31.43 | 7,668,639 | +0.32(+1.03%) |
Aug 05, 2024 | 29.89 | 31.30 | 29.84 | 31.11 | 3,732,012 | -0.44(-1.39%) |
Aug 02, 2024 | 32.26 | 32.49 | 31.40 | 31.55 | 4,053,171 | -1.47(-4.45%) |
Aug 01, 2024 | 34.77 | 35.25 | 32.61 | 33.02 | 3,584,327 | -1.47(-4.26%) |
Jul 31, 2024 | 34.95 | 34.95 | 33.80 | 34.49 | 2,211,307 | +0.25(+0.73%) |
Jul 30, 2024 | 34.73 | 35.00 | 33.88 | 34.24 | 1,856,990 | -0.32(-0.93%) |
Jul 29, 2024 | 34.50 | 34.78 | 34.12 | 34.56 | 1,366,519 | +0.24(+0.70%) |
Jul 26, 2024 | 34.52 | 35.21 | 34.27 | 34.32 | 1,459,168 | +0.23(+0.67%) |
Jul 25, 2024 | 33.74 | 35.77 | 33.72 | 34.09 | 3,152,071 | +0.12(+0.35%) |
Jul 24, 2024 | 34.95 | 35.25 | 33.75 | 33.97 | 2,559,400 | -1.31(-3.71%) |
Jul 23, 2024 | 35.60 | 35.89 | 35.20 | 35.28 | 2,769,103 | -0.29(-0.82%) |
Jul 22, 2024 | 35.00 | 35.72 | 34.85 | 35.57 | 2,136,230 | +0.57(+1.63%) |
Jul 19, 2024 | 35.15 | 35.85 | 34.92 | 35.00 | 2,744,236 | +0.00(+0.00%) |
Jul 18, 2024 | 34.96 | 36.09 | 34.67 | 35.00 | 2,421,014 | -0.29(-0.82%) |
Jul 17, 2024 | 36.12 | 36.54 | 34.98 | 35.29 | 3,516,097 | -1.22(-3.34%) |
Jul 16, 2024 | 34.57 | 36.51 | 34.32 | 36.51 | 3,450,762 | +1.78(+5.13%) |
Jul 15, 2024 | 34.89 | 35.05 | 34.11 | 34.73 | 2,209,063 | -0.14(-0.40%) |
Jul 12, 2024 | 34.62 | 35.41 | 34.47 | 34.87 | 1,915,600 | +0.30(+0.87%) |
Jul 11, 2024 | 33.69 | 34.87 | 33.56 | 34.57 | 3,661,940 | +1.24(+3.72%) |
Jul 10, 2024 | 33.35 | 33.93 | 32.41 | 33.33 | 4,097,737 | +0.14(+0.42%) |
Jul 09, 2024 | 34.22 | 34.70 | 33.14 | 33.19 | 1,750,015 | -0.92(-2.70%) |
Jul 08, 2024 | 34.52 | 34.59 | 33.67 | 34.11 | 2,876,739 | -0.37(-1.07%) |
Jul 05, 2024 | 34.13 | 34.63 | 34.01 | 34.48 | 3,836,349 | +0.35(+1.03%) |
Jul 03, 2024 | 33.32 | 34.38 | 33.31 | 34.13 | 1,747,435 | +0.96(+2.89%) |
Jul 02, 2024 | 32.35 | 33.41 | 32.20 | 33.17 | 5,147,266 | +0.77(+2.38%) |