Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.88 | 35.23 | 34.58 | 34.82 | 1,762,345 | +0.16(+0.46%) |
Sep 26, 2024 | 34.74 | 35.03 | 34.62 | 34.66 | 809,874 | +0.11(+0.32%) |
Sep 25, 2024 | 34.79 | 34.79 | 34.39 | 34.55 | 903,830 | -0.20(-0.58%) |
Sep 24, 2024 | 35.30 | 35.48 | 34.72 | 34.75 | 673,373 | -0.63(-1.78%) |
Sep 23, 2024 | 35.20 | 35.57 | 35.08 | 35.38 | 727,924 | +0.29(+0.83%) |
Sep 20, 2024 | 35.15 | 35.39 | 34.76 | 35.09 | 3,398,781 | -0.34(-0.96%) |
Sep 19, 2024 | 36.04 | 36.04 | 35.08 | 35.43 | 880,529 | +0.01(+0.03%) |
Sep 18, 2024 | 35.28 | 36.00 | 35.01 | 35.42 | 744,697 | +0.27(+0.77%) |
Sep 17, 2024 | 35.75 | 35.84 | 35.05 | 35.15 | 763,993 | -0.42(-1.18%) |
Sep 16, 2024 | 35.33 | 35.64 | 35.02 | 35.57 | 787,524 | +0.44(+1.25%) |
Sep 13, 2024 | 34.66 | 35.30 | 34.59 | 35.13 | 738,764 | +0.89(+2.60%) |
Sep 12, 2024 | 33.85 | 34.49 | 33.84 | 34.24 | 696,050 | +0.47(+1.39%) |
Sep 11, 2024 | 34.41 | 34.53 | 33.16 | 33.77 | 1,346,356 | -0.99(-2.85%) |
Sep 10, 2024 | 34.83 | 34.99 | 34.40 | 34.76 | 569,624 | +0.12(+0.35%) |
Sep 09, 2024 | 35.01 | 35.01 | 34.35 | 34.64 | 745,002 | -0.32(-0.92%) |
Sep 06, 2024 | 35.41 | 35.67 | 34.85 | 34.96 | 787,297 | -0.37(-1.05%) |
Sep 05, 2024 | 36.41 | 36.41 | 35.19 | 35.33 | 1,438,030 | -0.77(-2.13%) |
Sep 04, 2024 | 35.64 | 36.21 | 35.36 | 36.10 | 835,420 | +0.43(+1.21%) |
Sep 03, 2024 | 35.95 | 36.39 | 35.48 | 35.67 | 905,946 | -0.48(-1.33%) |
Aug 30, 2024 | 35.85 | 36.19 | 35.75 | 36.15 | 1,321,120 | +0.30(+0.84%) |
Aug 29, 2024 | 35.82 | 35.99 | 35.65 | 35.85 | 597,969 | +0.05(+0.14%) |
Aug 28, 2024 | 35.62 | 36.05 | 35.60 | 35.80 | 894,195 | +0.11(+0.31%) |
Aug 27, 2024 | 35.65 | 35.88 | 35.53 | 35.69 | 835,771 | -0.24(-0.67%) |
Aug 26, 2024 | 36.10 | 36.40 | 35.84 | 35.93 | 623,458 | +0.23(+0.63%) |
Aug 23, 2024 | 35.04 | 35.76 | 34.68 | 35.70 | 667,059 | +0.85(+2.45%) |
Aug 22, 2024 | 34.90 | 35.04 | 34.63 | 34.85 | 543,620 | +0.01(+0.03%) |
Aug 21, 2024 | 34.52 | 34.89 | 34.30 | 34.84 | 464,814 | +0.41(+1.18%) |
Aug 20, 2024 | 34.62 | 34.71 | 34.36 | 34.43 | 650,914 | -0.31(-0.89%) |
Aug 19, 2024 | 34.59 | 34.80 | 34.45 | 34.74 | 622,418 | +0.16(+0.46%) |
Aug 16, 2024 | 34.20 | 34.70 | 34.12 | 34.58 | 701,215 | +0.34(+0.99%) |
Aug 15, 2024 | 34.54 | 34.60 | 34.03 | 34.24 | 675,036 | +0.48(+1.41%) |
Aug 14, 2024 | 33.76 | 33.80 | 33.17 | 33.77 | 518,572 | +0.10(+0.29%) |
Aug 13, 2024 | 33.38 | 33.77 | 33.28 | 33.67 | 653,804 | +0.59(+1.77%) |
Aug 12, 2024 | 33.98 | 34.01 | 33.00 | 33.08 | 1,217,360 | -1.01(-2.97%) |
Aug 09, 2024 | 33.90 | 34.15 | 33.85 | 34.10 | 544,479 | +0.23(+0.67%) |
Aug 08, 2024 | 33.64 | 34.05 | 33.46 | 33.87 | 535,304 | +0.64(+1.91%) |
Aug 07, 2024 | 34.26 | 34.28 | 33.00 | 33.23 | 1,074,235 | -0.73(-2.16%) |
Aug 06, 2024 | 33.73 | 34.27 | 33.48 | 33.97 | 889,978 | +0.26(+0.77%) |
Aug 05, 2024 | 33.10 | 33.81 | 32.74 | 33.71 | 1,321,648 | -0.99(-2.86%) |
Aug 02, 2024 | 34.77 | 35.47 | 33.97 | 34.70 | 1,296,766 | -0.66(-1.85%) |
Aug 01, 2024 | 36.91 | 37.37 | 34.79 | 35.36 | 1,448,834 | -1.49(-4.04%) |
Jul 31, 2024 | 37.00 | 37.60 | 36.67 | 36.85 | 1,051,278 | -0.06(-0.16%) |
Jul 30, 2024 | 36.49 | 36.98 | 36.34 | 36.91 | 965,896 | +0.58(+1.59%) |
Jul 29, 2024 | 36.81 | 36.97 | 36.26 | 36.33 | 580,523 | -0.43(-1.16%) |
Jul 26, 2024 | 36.61 | 36.81 | 36.25 | 36.76 | 664,549 | +0.57(+1.56%) |
Jul 25, 2024 | 35.35 | 36.65 | 34.95 | 36.19 | 882,578 | +1.18(+3.38%) |
Jul 24, 2024 | 35.30 | 35.69 | 34.96 | 35.01 | 786,918 | -0.40(-1.12%) |
Jul 23, 2024 | 35.16 | 35.65 | 35.00 | 35.41 | 863,994 | +0.24(+0.68%) |
Jul 22, 2024 | 34.84 | 35.18 | 34.46 | 35.17 | 707,066 | +0.50(+1.43%) |
Jul 19, 2024 | 34.51 | 34.81 | 34.34 | 34.67 | 873,311 | +0.11(+0.32%) |
Jul 18, 2024 | 34.38 | 35.21 | 34.38 | 34.56 | 728,618 | -0.04(-0.12%) |
Jul 17, 2024 | 34.20 | 34.85 | 34.19 | 34.60 | 1,106,558 | +0.29(+0.84%) |
Jul 16, 2024 | 33.42 | 34.46 | 33.42 | 34.31 | 1,127,301 | +1.07(+3.23%) |
Jul 15, 2024 | 33.00 | 33.59 | 32.76 | 33.24 | 1,058,686 | +0.46(+1.39%) |
Jul 12, 2024 | 32.73 | 33.17 | 32.71 | 32.78 | 789,553 | +0.25(+0.76%) |
Jul 11, 2024 | 32.04 | 32.73 | 32.03 | 32.54 | 1,256,571 | +0.94(+2.99%) |
Jul 10, 2024 | 31.15 | 31.66 | 31.07 | 31.59 | 742,066 | +0.60(+1.92%) |
Jul 09, 2024 | 30.69 | 31.31 | 30.69 | 31.00 | 835,035 | +0.16(+0.52%) |
Jul 08, 2024 | 31.10 | 31.31 | 30.82 | 30.84 | 575,945 | -0.04(-0.13%) |
Jul 05, 2024 | 30.98 | 31.21 | 30.86 | 30.88 | 502,479 | -0.19(-0.61%) |
Jul 03, 2024 | 31.37 | 31.45 | 30.96 | 31.07 | 385,586 | -0.27(-0.86%) |
Jul 02, 2024 | 30.95 | 31.42 | 30.94 | 31.34 | 746,311 | +0.36(+1.15%) |