Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 36.46 | 36.63 | 35.62 | 35.64 | 1,125,869 | -0.18(-0.50%) |
Sep 23, 2024 | 35.88 | 36.52 | 35.62 | 35.82 | 1,743,894 | +0.20(+0.56%) |
Sep 20, 2024 | 35.85 | 35.85 | 35.11 | 35.62 | 3,485,106 | -0.40(-1.11%) |
Sep 19, 2024 | 36.00 | 36.45 | 35.59 | 36.02 | 2,086,317 | +0.72(+2.04%) |
Sep 18, 2024 | 35.00 | 36.04 | 34.93 | 35.30 | 2,354,320 | -0.06(-0.17%) |
Sep 17, 2024 | 34.39 | 35.38 | 34.35 | 35.36 | 1,289,148 | +1.02(+2.97%) |
Sep 16, 2024 | 34.48 | 34.80 | 34.00 | 34.34 | 1,979,923 | +0.17(+0.50%) |
Sep 13, 2024 | 34.24 | 34.78 | 34.08 | 34.17 | 2,104,310 | +0.26(+0.77%) |
Sep 12, 2024 | 34.04 | 34.30 | 33.59 | 33.91 | 3,016,896 | -0.13(-0.38%) |
Sep 11, 2024 | 33.95 | 34.12 | 33.15 | 34.04 | 2,487,841 | +0.07(+0.21%) |
Sep 10, 2024 | 34.52 | 34.52 | 33.35 | 33.97 | 2,796,682 | -0.56(-1.62%) |
Sep 09, 2024 | 34.61 | 34.95 | 34.51 | 34.53 | 2,672,706 | -0.05(-0.14%) |
Sep 06, 2024 | 35.14 | 35.63 | 34.48 | 34.58 | 2,382,955 | -0.61(-1.73%) |
Sep 05, 2024 | 35.85 | 35.85 | 34.95 | 35.19 | 2,035,049 | -0.18(-0.51%) |
Sep 04, 2024 | 35.83 | 36.50 | 35.26 | 35.37 | 2,447,090 | -0.30(-0.84%) |
Sep 03, 2024 | 36.45 | 36.55 | 35.49 | 35.67 | 1,678,801 | -1.61(-4.32%) |
Aug 30, 2024 | 37.35 | 37.48 | 36.85 | 37.28 | 1,058,353 | -0.55(-1.45%) |
Aug 29, 2024 | 37.66 | 38.08 | 37.31 | 37.83 | 967,356 | +0.50(+1.34%) |
Aug 28, 2024 | 37.46 | 37.72 | 37.19 | 37.33 | 938,424 | -0.56(-1.48%) |
Aug 27, 2024 | 38.64 | 38.67 | 37.81 | 37.89 | 1,256,085 | -0.78(-2.02%) |
Aug 26, 2024 | 39.08 | 39.46 | 38.67 | 38.67 | 1,410,329 | +0.41(+1.07%) |
Aug 23, 2024 | 37.70 | 38.35 | 37.59 | 38.26 | 2,222,222 | +0.92(+2.46%) |
Aug 22, 2024 | 36.96 | 37.62 | 36.86 | 37.34 | 1,741,613 | +0.45(+1.22%) |
Aug 21, 2024 | 37.28 | 37.39 | 36.67 | 36.89 | 1,653,862 | +0.09(+0.24%) |
Aug 20, 2024 | 37.77 | 37.83 | 36.62 | 36.80 | 1,311,273 | -1.13(-2.98%) |
Aug 19, 2024 | 37.23 | 38.33 | 37.23 | 37.93 | 1,496,420 | +0.80(+2.15%) |
Aug 16, 2024 | 36.76 | 37.50 | 36.76 | 37.13 | 1,800,189 | -0.14(-0.37%) |
Aug 15, 2024 | 36.48 | 37.52 | 36.37 | 37.27 | 2,833,605 | +0.81(+2.23%) |
Aug 14, 2024 | 36.86 | 37.00 | 36.36 | 36.46 | 3,306,400 | -0.24(-0.65%) |
Aug 13, 2024 | 36.81 | 36.94 | 36.42 | 36.69 | 987,257 | -0.53(-1.41%) |
Aug 12, 2024 | 36.71 | 37.38 | 36.71 | 37.22 | 1,336,278 | +0.54(+1.46%) |
Aug 09, 2024 | 36.76 | 37.02 | 36.39 | 36.68 | 1,626,185 | -0.06(-0.16%) |
Aug 08, 2024 | 38.05 | 38.44 | 35.34 | 36.74 | 3,339,797 | +0.33(+0.90%) |
Aug 07, 2024 | 36.77 | 37.15 | 36.28 | 36.42 | 2,058,515 | +0.51(+1.41%) |
Aug 06, 2024 | 36.22 | 36.58 | 35.87 | 35.91 | 1,350,955 | -0.44(-1.20%) |
Aug 05, 2024 | 36.26 | 36.90 | 35.32 | 36.35 | 3,247,144 | -0.87(-2.35%) |
Aug 02, 2024 | 38.74 | 38.87 | 37.08 | 37.22 | 1,935,296 | -2.23(-5.66%) |
Aug 01, 2024 | 41.03 | 41.47 | 39.09 | 39.45 | 1,529,198 | -1.60(-3.89%) |
Jul 31, 2024 | 40.83 | 41.47 | 40.75 | 41.05 | 1,688,382 | +0.86(+2.15%) |
Jul 30, 2024 | 39.68 | 40.32 | 39.63 | 40.19 | 1,356,208 | +0.44(+1.10%) |
Jul 29, 2024 | 40.09 | 40.17 | 39.12 | 39.75 | 1,282,419 | -0.19(-0.47%) |
Jul 26, 2024 | 39.93 | 40.19 | 39.49 | 39.94 | 935,441 | +0.07(+0.17%) |
Jul 25, 2024 | 39.53 | 40.25 | 39.42 | 39.87 | 1,586,965 | +0.40(+1.01%) |
Jul 24, 2024 | 40.39 | 40.59 | 39.45 | 39.47 | 1,248,234 | -0.57(-1.41%) |
Jul 23, 2024 | 40.25 | 40.36 | 39.67 | 40.04 | 1,161,465 | -0.47(-1.15%) |
Jul 22, 2024 | 41.05 | 41.33 | 40.45 | 40.50 | 812,878 | -0.82(-1.99%) |
Jul 19, 2024 | 41.57 | 41.64 | 40.83 | 41.33 | 1,031,183 | -0.32(-0.76%) |
Jul 18, 2024 | 41.59 | 42.50 | 41.46 | 41.64 | 1,302,752 | -0.09(-0.21%) |
Jul 17, 2024 | 41.83 | 42.68 | 41.68 | 41.73 | 1,910,448 | +0.19(+0.45%) |
Jul 16, 2024 | 41.84 | 42.13 | 41.39 | 41.54 | 1,762,233 | -0.44(-1.04%) |
Jul 15, 2024 | 41.54 | 42.41 | 41.13 | 41.98 | 1,336,630 | +0.93(+2.27%) |
Jul 12, 2024 | 41.42 | 41.47 | 40.85 | 41.05 | 809,420 | +0.11(+0.27%) |
Jul 11, 2024 | 40.17 | 41.14 | 39.92 | 40.94 | 1,032,657 | +0.97(+2.43%) |
Jul 10, 2024 | 39.43 | 39.98 | 39.33 | 39.97 | 574,309 | +0.50(+1.26%) |
Jul 09, 2024 | 39.57 | 40.15 | 39.36 | 39.47 | 934,186 | -0.44(-1.09%) |
Jul 08, 2024 | 39.63 | 40.02 | 39.59 | 39.91 | 1,032,046 | +0.10(+0.25%) |
Jul 05, 2024 | 40.69 | 40.79 | 39.66 | 39.81 | 911,649 | -1.10(-2.69%) |
Jul 03, 2024 | 40.94 | 41.16 | 40.64 | 40.91 | 489,911 | +0.19(+0.46%) |
Jul 02, 2024 | 41.18 | 41.42 | 40.48 | 40.72 | 1,344,532 | -0.02(-0.05%) |