Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 32.28 | 33.00 | 32.09 | 32.37 | 5,756,704 | -0.11(-0.34%) |
Sep 27, 2024 | 32.86 | 33.14 | 32.35 | 32.48 | 7,640,765 | -0.24(-0.73%) |
Sep 26, 2024 | 32.51 | 32.83 | 32.20 | 32.72 | 10,991,822 | +0.57(+1.77%) |
Sep 25, 2024 | 31.99 | 32.32 | 31.50 | 32.15 | 8,856,903 | +0.50(+1.58%) |
Sep 24, 2024 | 31.27 | 31.86 | 30.64 | 31.65 | 9,064,013 | +1.19(+3.91%) |
Sep 23, 2024 | 30.92 | 31.00 | 30.40 | 30.46 | 6,177,920 | +0.08(+0.26%) |
Sep 20, 2024 | 30.40 | 30.52 | 30.05 | 30.38 | 7,614,505 | -0.14(-0.46%) |
Sep 19, 2024 | 30.50 | 30.87 | 30.27 | 30.52 | 8,101,747 | +0.63(+2.11%) |
Sep 18, 2024 | 29.42 | 30.32 | 29.38 | 29.89 | 6,690,274 | +0.53(+1.81%) |
Sep 17, 2024 | 29.29 | 29.43 | 28.86 | 29.36 | 11,108,342 | +0.47(+1.63%) |
Sep 16, 2024 | 28.83 | 29.14 | 28.62 | 28.89 | 7,802,061 | +0.03(+0.10%) |
Sep 13, 2024 | 29.35 | 29.38 | 28.55 | 28.86 | 9,374,324 | -0.45(-1.54%) |
Sep 12, 2024 | 29.55 | 29.73 | 29.26 | 29.31 | 8,063,093 | +0.09(+0.31%) |
Sep 11, 2024 | 29.05 | 29.93 | 28.50 | 29.22 | 11,291,597 | +0.10(+0.34%) |
Sep 10, 2024 | 29.49 | 29.62 | 28.90 | 29.12 | 4,667,514 | -0.29(-0.99%) |
Sep 09, 2024 | 29.51 | 29.97 | 28.98 | 29.41 | 6,432,759 | +0.16(+0.55%) |
Sep 06, 2024 | 30.60 | 30.63 | 29.04 | 29.25 | 11,348,967 | -1.56(-5.06%) |
Sep 05, 2024 | 30.91 | 31.59 | 30.70 | 30.81 | 6,142,516 | -0.02(-0.06%) |
Sep 04, 2024 | 31.09 | 31.28 | 30.48 | 30.83 | 6,244,725 | -0.48(-1.53%) |
Sep 03, 2024 | 31.65 | 32.29 | 31.17 | 31.31 | 5,661,401 | -0.73(-2.28%) |
Aug 30, 2024 | 31.42 | 32.19 | 31.41 | 32.04 | 6,854,025 | +0.84(+2.69%) |
Aug 29, 2024 | 31.50 | 31.99 | 31.10 | 31.20 | 5,856,279 | -0.07(-0.22%) |
Aug 28, 2024 | 31.45 | 31.58 | 31.03 | 31.27 | 4,202,741 | -0.26(-0.82%) |
Aug 27, 2024 | 31.57 | 31.80 | 31.10 | 31.53 | 4,493,939 | -0.17(-0.54%) |
Aug 26, 2024 | 32.36 | 32.40 | 31.38 | 31.70 | 5,729,363 | -0.64(-1.98%) |
Aug 23, 2024 | 32.16 | 32.47 | 31.94 | 32.34 | 5,598,760 | +0.32(+1.00%) |
Aug 22, 2024 | 32.72 | 32.72 | 31.57 | 32.02 | 6,774,827 | -0.50(-1.54%) |
Aug 21, 2024 | 31.66 | 32.59 | 31.62 | 32.52 | 9,905,555 | +0.87(+2.75%) |
Aug 20, 2024 | 31.77 | 31.88 | 31.24 | 31.65 | 8,391,622 | -0.12(-0.38%) |
Aug 19, 2024 | 31.09 | 31.89 | 31.00 | 31.77 | 14,345,594 | +0.76(+2.45%) |
Aug 16, 2024 | 30.51 | 31.12 | 30.39 | 31.01 | 10,000,199 | +0.34(+1.11%) |
Aug 15, 2024 | 29.57 | 31.14 | 29.57 | 30.67 | 14,357,882 | +1.39(+4.75%) |
Aug 14, 2024 | 29.78 | 30.24 | 29.02 | 29.28 | 9,497,776 | -0.47(-1.58%) |
Aug 13, 2024 | 29.00 | 30.08 | 28.92 | 29.75 | 15,744,215 | +0.74(+2.55%) |
Aug 12, 2024 | 29.02 | 29.33 | 28.84 | 29.01 | 11,318,681 | +0.02(+0.07%) |
Aug 09, 2024 | 29.13 | 29.32 | 28.70 | 28.99 | 7,928,079 | -0.28(-0.96%) |
Aug 08, 2024 | 28.78 | 29.98 | 28.33 | 29.27 | 16,174,673 | +0.48(+1.67%) |
Aug 07, 2024 | 29.23 | 30.04 | 28.55 | 28.79 | 16,432,952 | -0.06(-0.21%) |
Aug 06, 2024 | 28.96 | 29.42 | 28.50 | 28.85 | 15,789,499 | +0.19(+0.66%) |
Aug 05, 2024 | 27.00 | 28.93 | 27.00 | 28.66 | 17,519,328 | -0.44(-1.51%) |
Aug 02, 2024 | 29.71 | 29.85 | 28.91 | 29.10 | 27,795,676 | -2.14(-6.85%) |
Aug 01, 2024 | 32.39 | 32.70 | 30.91 | 31.24 | 24,518,020 | -0.71(-2.22%) |
Jul 31, 2024 | 35.04 | 36.11 | 31.91 | 31.95 | 38,841,696 | -5.40(-14.46%) |
Jul 30, 2024 | 37.57 | 38.25 | 37.03 | 37.35 | 17,796,866 | -0.01(-0.03%) |
Jul 29, 2024 | 37.85 | 38.22 | 37.13 | 37.36 | 15,005,138 | -0.19(-0.51%) |
Jul 26, 2024 | 38.31 | 38.59 | 37.45 | 37.55 | 10,960,669 | -0.33(-0.87%) |
Jul 25, 2024 | 38.62 | 38.65 | 37.54 | 37.88 | 9,015,165 | -0.93(-2.40%) |
Jul 24, 2024 | 39.80 | 39.80 | 38.59 | 38.81 | 10,191,831 | -2.01(-4.92%) |
Jul 23, 2024 | 41.37 | 42.02 | 40.70 | 40.82 | 5,469,360 | -0.28(-0.68%) |
Jul 22, 2024 | 40.97 | 41.73 | 40.81 | 41.10 | 4,874,789 | +0.32(+0.78%) |
Jul 19, 2024 | 40.30 | 41.77 | 40.03 | 40.78 | 10,265,908 | -0.18(-0.44%) |
Jul 18, 2024 | 41.64 | 42.20 | 40.38 | 40.96 | 9,732,341 | +0.26(+0.64%) |
Jul 17, 2024 | 40.15 | 41.43 | 39.94 | 40.70 | 9,747,453 | -0.06(-0.15%) |
Jul 16, 2024 | 41.42 | 41.53 | 40.46 | 40.76 | 6,456,414 | -0.60(-1.45%) |
Jul 15, 2024 | 41.06 | 41.83 | 40.83 | 41.36 | 8,574,883 | +0.07(+0.17%) |
Jul 12, 2024 | 41.67 | 41.78 | 40.64 | 41.29 | 8,632,091 | -0.83(-1.97%) |
Jul 11, 2024 | 42.85 | 43.03 | 41.91 | 42.12 | 6,606,030 | -0.62(-1.45%) |
Jul 10, 2024 | 43.34 | 43.75 | 42.60 | 42.74 | 5,597,130 | -0.60(-1.38%) |
Jul 09, 2024 | 43.58 | 44.06 | 43.11 | 43.34 | 5,834,949 | -0.10(-0.23%) |
Jul 08, 2024 | 43.51 | 43.84 | 43.22 | 43.44 | 4,224,648 | -0.07(-0.16%) |
Jul 05, 2024 | 43.02 | 43.69 | 42.90 | 43.51 | 4,342,462 | +0.39(+0.90%) |
Jul 03, 2024 | 43.28 | 43.47 | 42.73 | 43.12 | 3,091,516 | -0.14(-0.32%) |
Jul 02, 2024 | 42.93 | 43.44 | 42.43 | 43.26 | 5,424,686 | +0.18(+0.42%) |