Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 37.62 | 37.82 | 37.35 | 37.48 | 6,986,630 | +0.06(+0.16%) |
Sep 27, 2024 | 37.40 | 37.82 | 37.34 | 37.42 | 4,628,050 | -0.11(-0.29%) |
Sep 26, 2024 | 37.61 | 37.73 | 37.37 | 37.53 | 5,353,234 | -0.05(-0.13%) |
Sep 25, 2024 | 37.83 | 37.91 | 37.55 | 37.58 | 4,268,186 | -0.25(-0.66%) |
Sep 24, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 4,663,469 | -0.18(-0.47%) |
Sep 23, 2024 | 37.57 | 38.06 | 37.47 | 38.01 | 7,445,151 | +0.55(+1.47%) |
Sep 20, 2024 | 37.34 | 37.62 | 37.30 | 37.46 | 17,177,956 | -0.04(-0.11%) |
Sep 19, 2024 | 37.65 | 37.70 | 37.37 | 37.50 | 11,965,777 | +0.00(+0.00%) |
Sep 18, 2024 | 37.37 | 37.67 | 37.30 | 37.50 | 13,962,070 | +0.00(+0.00%) |
Sep 17, 2024 | 37.32 | 37.61 | 37.27 | 37.50 | 5,798,108 | +0.15(+0.40%) |
Sep 16, 2024 | 37.82 | 37.84 | 37.27 | 37.35 | 4,810,021 | -0.26(-0.69%) |
Sep 13, 2024 | 37.15 | 37.69 | 37.12 | 37.61 | 5,462,369 | +0.56(+1.51%) |
Sep 12, 2024 | 37.04 | 37.14 | 36.79 | 37.05 | 4,851,916 | +0.01(+0.03%) |
Sep 11, 2024 | 37.17 | 37.18 | 36.67 | 37.04 | 4,888,092 | -0.16(-0.43%) |
Sep 10, 2024 | 37.30 | 37.40 | 37.02 | 37.20 | 4,292,031 | -0.07(-0.19%) |
Sep 09, 2024 | 36.73 | 37.49 | 36.69 | 37.27 | 7,010,955 | +0.41(+1.11%) |
Sep 06, 2024 | 36.85 | 37.30 | 36.84 | 36.86 | 5,657,799 | -0.11(-0.30%) |
Sep 05, 2024 | 37.36 | 37.36 | 36.76 | 36.97 | 5,283,293 | -0.26(-0.70%) |
Sep 04, 2024 | 36.92 | 37.38 | 36.83 | 37.23 | 7,263,898 | +0.08(+0.22%) |
Sep 03, 2024 | 36.51 | 37.58 | 36.19 | 37.15 | 9,001,794 | +0.54(+1.48%) |
Aug 30, 2024 | 36.16 | 36.80 | 36.16 | 36.61 | 7,530,115 | +0.44(+1.22%) |
Aug 29, 2024 | 36.32 | 36.41 | 35.90 | 36.17 | 4,939,991 | -0.05(-0.14%) |
Aug 28, 2024 | 36.45 | 36.45 | 35.97 | 36.22 | 4,878,292 | -0.15(-0.41%) |
Aug 27, 2024 | 36.30 | 36.45 | 36.18 | 36.37 | 4,383,481 | +0.24(+0.66%) |
Aug 26, 2024 | 35.80 | 36.24 | 35.75 | 36.13 | 4,579,043 | +0.40(+1.12%) |
Aug 23, 2024 | 35.83 | 35.91 | 35.52 | 35.73 | 3,964,074 | +0.06(+0.17%) |
Aug 22, 2024 | 35.62 | 35.79 | 35.44 | 35.67 | 4,699,216 | +0.19(+0.54%) |
Aug 21, 2024 | 35.80 | 35.95 | 35.42 | 35.48 | 6,966,059 | -0.25(-0.70%) |
Aug 20, 2024 | 35.61 | 35.80 | 35.47 | 35.73 | 5,170,345 | +0.11(+0.31%) |
Aug 19, 2024 | 35.37 | 35.64 | 35.32 | 35.62 | 4,946,179 | +0.23(+0.65%) |
Aug 16, 2024 | 35.24 | 35.46 | 35.24 | 35.39 | 6,996,450 | +0.06(+0.17%) |
Aug 15, 2024 | 35.31 | 35.46 | 35.21 | 35.33 | 9,379,234 | +0.02(+0.06%) |
Aug 14, 2024 | 35.15 | 35.49 | 35.01 | 35.31 | 6,839,864 | +0.16(+0.46%) |
Aug 13, 2024 | 34.85 | 35.22 | 34.78 | 35.15 | 6,064,949 | +0.35(+1.01%) |
Aug 12, 2024 | 34.53 | 34.87 | 34.44 | 34.80 | 5,320,377 | +0.24(+0.69%) |
Aug 09, 2024 | 34.41 | 34.59 | 34.06 | 34.56 | 4,352,847 | +0.03(+0.09%) |
Aug 08, 2024 | 34.44 | 34.73 | 34.18 | 34.53 | 5,334,795 | -0.05(-0.14%) |
Aug 07, 2024 | 34.56 | 34.93 | 34.26 | 34.58 | 5,902,869 | +0.10(+0.29%) |
Aug 06, 2024 | 34.24 | 34.95 | 34.20 | 34.48 | 7,509,885 | +0.18(+0.52%) |
Aug 05, 2024 | 35.38 | 35.53 | 33.96 | 34.30 | 11,432,290 | -0.77(-2.20%) |
Aug 02, 2024 | 34.90 | 35.24 | 34.46 | 35.07 | 11,440,867 | +0.51(+1.48%) |