Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.48 | 34.88 | 34.03 | 34.82 | 3,265,009 | +0.20(+0.58%) |
Sep 25, 2024 | 34.20 | 34.78 | 34.06 | 34.62 | 3,993,192 | +0.44(+1.29%) |
Sep 24, 2024 | 34.13 | 34.29 | 33.74 | 34.18 | 3,554,077 | +0.19(+0.56%) |
Sep 23, 2024 | 34.51 | 35.12 | 33.97 | 33.99 | 3,924,299 | -0.49(-1.42%) |
Sep 20, 2024 | 34.92 | 35.05 | 34.24 | 34.48 | 4,589,600 | -0.48(-1.37%) |
Sep 19, 2024 | 34.61 | 35.22 | 34.19 | 34.96 | 5,480,449 | +0.91(+2.67%) |
Sep 18, 2024 | 33.74 | 34.86 | 33.70 | 34.05 | 6,084,807 | +0.29(+0.86%) |
Sep 17, 2024 | 33.23 | 34.69 | 33.23 | 33.76 | 5,275,817 | +0.73(+2.21%) |
Sep 16, 2024 | 32.51 | 33.58 | 32.51 | 33.03 | 5,514,044 | +0.06(+0.18%) |
Sep 13, 2024 | 33.00 | 33.71 | 32.64 | 32.97 | 5,233,415 | +0.12(+0.37%) |
Sep 12, 2024 | 32.69 | 33.20 | 32.28 | 32.85 | 5,787,588 | -0.02(-0.06%) |
Sep 11, 2024 | 32.32 | 33.29 | 31.98 | 32.87 | 10,084,280 | +0.20(+0.61%) |
Sep 10, 2024 | 35.41 | 36.00 | 31.95 | 32.67 | 27,128,420 | -6.99(-17.62%) |
Sep 09, 2024 | 39.82 | 40.12 | 39.47 | 39.66 | 3,676,400 | +0.10(+0.25%) |
Sep 06, 2024 | 40.90 | 41.27 | 39.06 | 39.56 | 6,049,236 | -1.38(-3.37%) |
Sep 05, 2024 | 41.91 | 41.91 | 40.58 | 40.94 | 2,649,176 | -0.64(-1.54%) |
Sep 04, 2024 | 41.86 | 42.41 | 41.37 | 41.58 | 3,271,998 | -0.33(-0.79%) |
Sep 03, 2024 | 42.82 | 43.12 | 41.73 | 41.91 | 3,342,125 | -1.28(-2.96%) |
Aug 30, 2024 | 42.62 | 43.22 | 42.45 | 43.19 | 3,637,275 | +0.73(+1.72%) |
Aug 29, 2024 | 42.76 | 42.86 | 41.82 | 42.46 | 3,884,333 | -0.04(-0.09%) |
Aug 28, 2024 | 42.63 | 42.95 | 42.21 | 42.50 | 2,417,821 | -0.43(-1.00%) |
Aug 27, 2024 | 42.68 | 43.18 | 42.52 | 42.93 | 2,303,993 | +0.05(+0.12%) |
Aug 26, 2024 | 43.77 | 43.86 | 42.79 | 42.88 | 2,483,799 | -0.70(-1.61%) |
Aug 23, 2024 | 42.34 | 43.59 | 42.02 | 43.58 | 2,043,551 | +1.69(+4.03%) |
Aug 22, 2024 | 41.77 | 42.18 | 41.52 | 41.89 | 1,357,231 | +0.12(+0.29%) |
Aug 21, 2024 | 42.25 | 42.39 | 41.41 | 41.77 | 1,522,188 | -0.27(-0.64%) |
Aug 20, 2024 | 42.58 | 42.77 | 41.98 | 42.04 | 1,663,428 | -0.73(-1.71%) |
Aug 19, 2024 | 42.03 | 43.01 | 42.03 | 42.77 | 2,061,375 | +0.74(+1.76%) |
Aug 16, 2024 | 41.34 | 42.06 | 41.34 | 42.03 | 1,925,434 | +0.42(+1.01%) |
Aug 15, 2024 | 41.84 | 42.33 | 41.06 | 41.61 | 2,370,978 | +0.55(+1.34%) |
Aug 14, 2024 | 41.34 | 41.49 | 40.53 | 41.06 | 1,535,372 | +0.20(+0.49%) |
Aug 13, 2024 | 40.64 | 41.14 | 40.14 | 40.86 | 1,590,965 | +0.55(+1.36%) |
Aug 12, 2024 | 40.77 | 41.02 | 40.19 | 40.31 | 1,577,825 | -0.24(-0.59%) |
Aug 09, 2024 | 40.57 | 40.80 | 40.19 | 40.55 | 1,322,743 | +0.13(+0.32%) |
Aug 08, 2024 | 40.00 | 40.60 | 39.72 | 40.42 | 1,602,303 | +0.86(+2.17%) |
Aug 07, 2024 | 40.83 | 41.33 | 39.55 | 39.56 | 2,292,574 | -0.46(-1.15%) |
Aug 06, 2024 | 39.42 | 40.77 | 39.07 | 40.02 | 3,299,042 | +0.50(+1.27%) |
Aug 05, 2024 | 38.42 | 40.18 | 37.90 | 39.52 | 3,289,228 | -1.15(-2.83%) |
Aug 02, 2024 | 41.54 | 41.54 | 40.13 | 40.67 | 4,032,329 | -1.88(-4.42%) |
Aug 01, 2024 | 44.89 | 45.10 | 42.10 | 42.55 | 3,011,351 | -2.16(-4.83%) |
Jul 31, 2024 | 44.58 | 45.16 | 44.19 | 44.71 | 2,972,343 | +0.48(+1.08%) |
Jul 30, 2024 | 44.18 | 44.95 | 43.93 | 44.23 | 2,067,481 | +0.37(+0.84%) |
Jul 29, 2024 | 43.93 | 44.01 | 43.40 | 43.87 | 1,465,661 | +0.17(+0.39%) |
Jul 26, 2024 | 43.64 | 43.95 | 43.35 | 43.70 | 2,001,557 | +0.64(+1.48%) |
Jul 25, 2024 | 42.06 | 43.67 | 41.89 | 43.06 | 3,044,692 | +1.10(+2.63%) |
Jul 24, 2024 | 41.77 | 42.55 | 41.69 | 41.96 | 1,969,698 | -0.04(-0.09%) |
Jul 23, 2024 | 41.51 | 42.50 | 41.32 | 42.00 | 2,278,097 | +0.35(+0.83%) |
Jul 22, 2024 | 41.61 | 41.94 | 40.86 | 41.65 | 2,050,489 | +0.07(+0.17%) |
Jul 19, 2024 | 42.15 | 42.38 | 41.49 | 41.58 | 2,263,772 | -0.58(-1.37%) |
Jul 18, 2024 | 43.14 | 43.57 | 42.13 | 42.16 | 4,894,293 | -0.98(-2.28%) |
Jul 17, 2024 | 42.23 | 43.92 | 41.61 | 43.14 | 6,699,124 | -1.02(-2.32%) |
Jul 16, 2024 | 43.41 | 44.20 | 43.21 | 44.16 | 3,968,126 | +0.68(+1.55%) |
Jul 15, 2024 | 42.97 | 43.85 | 42.96 | 43.49 | 3,534,100 | +0.89(+2.10%) |
Jul 12, 2024 | 42.15 | 42.64 | 41.88 | 42.59 | 2,413,594 | +0.58(+1.37%) |
Jul 11, 2024 | 41.83 | 42.36 | 41.62 | 42.02 | 3,204,393 | +1.04(+2.55%) |
Jul 10, 2024 | 40.78 | 41.16 | 40.47 | 40.98 | 2,485,001 | +0.22(+0.54%) |
Jul 09, 2024 | 40.07 | 41.40 | 39.95 | 40.76 | 3,504,438 | +0.53(+1.31%) |
Jul 08, 2024 | 40.26 | 40.75 | 40.11 | 40.23 | 2,304,937 | +0.66(+1.66%) |
Jul 05, 2024 | 39.94 | 40.38 | 39.21 | 39.57 | 5,219,454 | -0.61(-1.51%) |
Jul 03, 2024 | 40.22 | 40.83 | 39.87 | 40.18 | 1,150,678 | +0.14(+0.35%) |
Jul 02, 2024 | 38.91 | 40.13 | 38.78 | 40.04 | 2,936,118 | +1.04(+2.67%) |