Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.11 | 35.25 | 34.86 | 34.99 | 7,114,821 | -0.15(-0.43%) |
Sep 18, 2024 | 34.89 | 35.65 | 34.87 | 35.14 | 5,392,566 | +0.10(+0.29%) |
Sep 17, 2024 | 35.58 | 35.84 | 35.01 | 35.04 | 7,139,096 | -0.59(-1.66%) |
Sep 16, 2024 | 35.79 | 35.93 | 35.46 | 35.63 | 5,390,288 | +0.04(+0.11%) |
Sep 13, 2024 | 35.30 | 35.61 | 35.22 | 35.59 | 5,126,820 | +0.39(+1.11%) |
Sep 12, 2024 | 35.07 | 35.22 | 34.74 | 35.20 | 4,610,408 | +0.04(+0.11%) |
Sep 11, 2024 | 35.51 | 35.51 | 34.91 | 35.16 | 6,414,574 | -0.36(-1.01%) |
Sep 10, 2024 | 36.06 | 36.15 | 35.37 | 35.52 | 4,668,127 | -0.53(-1.47%) |
Sep 09, 2024 | 35.86 | 36.21 | 35.72 | 36.05 | 6,559,147 | +0.21(+0.59%) |
Sep 06, 2024 | 36.20 | 36.27 | 35.83 | 35.84 | 5,831,953 | -0.29(-0.80%) |
Sep 05, 2024 | 36.19 | 36.53 | 36.05 | 36.13 | 7,691,292 | +0.06(+0.17%) |
Sep 04, 2024 | 35.56 | 36.10 | 35.56 | 36.07 | 7,428,154 | +0.48(+1.35%) |
Sep 03, 2024 | 35.33 | 35.66 | 34.67 | 35.59 | 8,673,362 | +0.16(+0.45%) |
Aug 30, 2024 | 34.80 | 35.47 | 34.80 | 35.43 | 9,320,384 | +0.57(+1.64%) |
Aug 29, 2024 | 35.03 | 35.07 | 34.59 | 34.86 | 7,618,053 | -0.13(-0.37%) |
Aug 28, 2024 | 35.24 | 35.34 | 34.86 | 34.99 | 6,636,415 | -0.35(-0.98%) |
Aug 27, 2024 | 35.64 | 35.77 | 35.20 | 35.33 | 4,808,083 | -0.19(-0.53%) |
Aug 26, 2024 | 35.59 | 35.91 | 35.46 | 35.52 | 5,943,452 | +0.02(+0.06%) |
Aug 23, 2024 | 35.30 | 35.53 | 35.23 | 35.50 | 4,435,973 | +0.39(+1.10%) |
Aug 22, 2024 | 35.15 | 35.22 | 34.87 | 35.12 | 6,249,999 | +0.08(+0.23%) |
Aug 21, 2024 | 34.89 | 35.17 | 34.82 | 35.04 | 5,957,173 | +0.15(+0.43%) |
Aug 20, 2024 | 34.95 | 35.03 | 34.61 | 34.89 | 5,684,261 | -0.07(-0.20%) |
Aug 19, 2024 | 34.36 | 34.97 | 34.29 | 34.96 | 6,620,701 | +0.73(+2.14%) |
Aug 16, 2024 | 33.83 | 34.43 | 33.64 | 34.23 | 11,602,014 | +0.43(+1.26%) |
Aug 15, 2024 | 33.99 | 34.15 | 33.73 | 33.80 | 6,252,711 | -0.30(-0.87%) |
Aug 14, 2024 | 34.18 | 34.63 | 34.08 | 34.10 | 6,175,038 | -0.08(-0.23%) |
Aug 13, 2024 | 33.67 | 34.34 | 33.61 | 34.18 | 6,700,435 | +0.40(+1.17%) |
Aug 12, 2024 | 34.58 | 34.62 | 33.68 | 33.78 | 8,509,734 | -1.09(-3.12%) |
Aug 09, 2024 | 34.79 | 35.01 | 34.42 | 34.87 | 5,168,122 | +0.06(+0.17%) |
Aug 08, 2024 | 34.23 | 34.92 | 34.17 | 34.81 | 6,372,930 | +0.53(+1.56%) |
Aug 07, 2024 | 34.46 | 35.01 | 34.24 | 34.28 | 7,998,693 | -0.15(-0.43%) |
Aug 06, 2024 | 34.98 | 35.28 | 34.40 | 34.42 | 7,349,227 | -0.38(-1.08%) |
Aug 05, 2024 | 35.70 | 36.11 | 34.49 | 34.80 | 12,919,600 | -0.85(-2.38%) |
Aug 02, 2024 | 35.40 | 35.86 | 34.99 | 35.65 | 16,069,723 | +0.65(+1.86%) |
Aug 01, 2024 | 34.64 | 35.16 | 34.37 | 35.00 | 10,375,729 | +0.19(+0.54%) |
Jul 31, 2024 | 34.20 | 35.27 | 33.96 | 34.81 | 21,636,528 | +1.35(+4.05%) |
Jul 30, 2024 | 33.02 | 33.55 | 32.85 | 33.46 | 11,777,603 | +0.42(+1.26%) |
Jul 29, 2024 | 32.90 | 33.12 | 32.62 | 33.04 | 7,496,464 | +0.06(+0.18%) |
Jul 26, 2024 | 33.01 | 33.19 | 32.82 | 32.98 | 6,118,101 | +0.07(+0.21%) |
Jul 25, 2024 | 32.88 | 33.73 | 32.76 | 32.91 | 6,972,127 | +0.24(+0.73%) |
Jul 24, 2024 | 32.52 | 32.98 | 32.19 | 32.68 | 8,256,635 | +0.25(+0.76%) |
Jul 23, 2024 | 32.48 | 32.60 | 32.26 | 32.43 | 5,680,651 | -0.02(-0.06%) |
Jul 22, 2024 | 32.77 | 32.84 | 32.32 | 32.45 | 6,393,275 | -0.30(-0.91%) |
Jul 19, 2024 | 33.28 | 33.33 | 32.63 | 32.74 | 6,492,861 | -0.64(-1.92%) |
Jul 18, 2024 | 33.30 | 34.02 | 33.20 | 33.39 | 10,123,885 | -0.13(-0.38%) |
Jul 17, 2024 | 32.71 | 33.65 | 32.69 | 33.52 | 12,233,682 | +1.05(+3.23%) |
Jul 16, 2024 | 31.90 | 32.54 | 31.86 | 32.47 | 6,264,436 | +0.54(+1.70%) |
Jul 15, 2024 | 31.71 | 32.18 | 31.61 | 31.92 | 6,800,705 | +0.22(+0.69%) |
Jul 12, 2024 | 31.95 | 32.09 | 31.68 | 31.71 | 6,321,850 | -0.11(-0.34%) |
Jul 11, 2024 | 31.42 | 31.86 | 31.22 | 31.81 | 7,552,215 | +0.26(+0.81%) |
Jul 10, 2024 | 31.48 | 31.65 | 31.40 | 31.56 | 7,197,734 | -0.01(-0.03%) |
Jul 09, 2024 | 31.64 | 31.73 | 31.41 | 31.57 | 7,719,753 | -0.17(-0.53%) |
Jul 08, 2024 | 31.73 | 31.89 | 31.61 | 31.74 | 5,937,835 | +0.01(+0.03%) |
Jul 05, 2024 | 31.83 | 31.84 | 31.47 | 31.73 | 5,259,896 | +0.00(+0.00%) |
Jul 03, 2024 | 31.74 | 31.87 | 31.58 | 31.73 | 3,850,102 | +0.09(+0.28%) |
Jul 02, 2024 | 31.59 | 31.64 | 31.36 | 31.64 | 5,532,683 | +0.14(+0.44%) |