Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 33.55 | 33.70 | 33.17 | 33.40 | 3,642,809 | -0.37(-1.10%) |
Sep 19, 2024 | 33.61 | 33.92 | 33.55 | 33.77 | 4,065,656 | +0.91(+2.77%) |
Sep 18, 2024 | 32.82 | 33.34 | 32.57 | 32.86 | 3,710,189 | +0.01(+0.03%) |
Sep 17, 2024 | 32.42 | 32.92 | 32.26 | 32.85 | 3,190,461 | +0.52(+1.61%) |
Sep 16, 2024 | 32.30 | 32.47 | 31.66 | 32.33 | 6,357,934 | +0.36(+1.13%) |
Sep 13, 2024 | 32.43 | 32.54 | 31.93 | 31.97 | 11,851,072 | -0.67(-2.05%) |
Sep 12, 2024 | 32.46 | 32.84 | 32.34 | 32.64 | 9,365,648 | +0.25(+0.77%) |
Sep 11, 2024 | 32.47 | 32.62 | 31.95 | 32.39 | 5,594,469 | +0.18(+0.56%) |
Sep 10, 2024 | 33.49 | 33.60 | 32.00 | 32.21 | 6,361,058 | -1.28(-3.82%) |
Sep 09, 2024 | 33.39 | 33.74 | 33.34 | 33.49 | 2,741,748 | +0.26(+0.78%) |
Sep 06, 2024 | 33.90 | 34.15 | 33.09 | 33.23 | 5,915,001 | -0.56(-1.66%) |
Sep 05, 2024 | 34.50 | 34.59 | 33.72 | 33.79 | 4,879,855 | -0.40(-1.17%) |
Sep 04, 2024 | 34.94 | 35.10 | 34.08 | 34.19 | 4,263,550 | -0.63(-1.81%) |
Sep 03, 2024 | 35.32 | 35.52 | 34.62 | 34.82 | 4,483,070 | -1.39(-3.84%) |
Aug 30, 2024 | 36.59 | 36.62 | 35.83 | 36.21 | 2,842,777 | -0.71(-1.92%) |
Aug 29, 2024 | 36.74 | 37.06 | 36.52 | 36.92 | 5,204,121 | +0.40(+1.10%) |
Aug 28, 2024 | 36.66 | 36.94 | 36.29 | 36.52 | 6,144,495 | -0.42(-1.14%) |
Aug 27, 2024 | 37.23 | 37.45 | 36.88 | 36.94 | 6,291,559 | -0.47(-1.26%) |
Aug 26, 2024 | 36.94 | 37.62 | 36.94 | 37.41 | 6,111,328 | +0.98(+2.69%) |
Aug 23, 2024 | 36.02 | 36.80 | 36.02 | 36.43 | 2,779,519 | +0.62(+1.73%) |
Aug 22, 2024 | 35.69 | 35.99 | 35.65 | 35.81 | 2,226,912 | +0.14(+0.39%) |
Aug 21, 2024 | 35.78 | 36.06 | 35.59 | 35.67 | 2,681,071 | -0.03(-0.08%) |
Aug 20, 2024 | 36.55 | 36.55 | 35.52 | 35.70 | 4,010,543 | -0.91(-2.49%) |
Aug 19, 2024 | 36.62 | 37.06 | 36.46 | 36.61 | 4,774,128 | +0.09(+0.25%) |
Aug 16, 2024 | 36.62 | 36.75 | 36.32 | 36.52 | 2,827,065 | -0.21(-0.57%) |
Aug 15, 2024 | 36.32 | 37.08 | 36.30 | 36.73 | 4,989,261 | +0.60(+1.66%) |
Aug 14, 2024 | 35.94 | 36.29 | 35.79 | 36.13 | 5,519,470 | +0.32(+0.89%) |
Aug 13, 2024 | 35.65 | 35.88 | 35.55 | 35.81 | 3,181,145 | +0.09(+0.25%) |
Aug 12, 2024 | 35.00 | 35.85 | 35.00 | 35.72 | 4,806,157 | +0.90(+2.58%) |
Aug 09, 2024 | 34.39 | 34.87 | 34.07 | 34.82 | 3,727,512 | +0.42(+1.22%) |
Aug 08, 2024 | 33.67 | 34.63 | 33.66 | 34.40 | 3,242,635 | +0.88(+2.63%) |
Aug 07, 2024 | 34.12 | 34.16 | 33.36 | 33.52 | 3,959,332 | +0.27(+0.81%) |
Aug 06, 2024 | 32.60 | 33.77 | 32.39 | 33.25 | 5,834,916 | +0.33(+1.00%) |
Aug 05, 2024 | 32.30 | 33.19 | 32.08 | 32.92 | 6,842,391 | -0.46(-1.38%) |
Aug 02, 2024 | 34.48 | 34.48 | 32.98 | 33.38 | 6,756,603 | -1.58(-4.52%) |
Aug 01, 2024 | 35.49 | 36.30 | 34.36 | 34.96 | 7,275,844 | -0.52(-1.47%) |
Jul 31, 2024 | 34.94 | 35.55 | 34.57 | 35.48 | 5,323,175 | +1.30(+3.80%) |
Jul 30, 2024 | 34.00 | 34.39 | 34.00 | 34.18 | 5,699,071 | +0.09(+0.26%) |
Jul 29, 2024 | 34.63 | 34.63 | 33.93 | 34.09 | 5,794,849 | -0.33(-0.96%) |
Jul 26, 2024 | 34.41 | 34.59 | 34.00 | 34.42 | 7,922,295 | -0.01(-0.03%) |
Jul 25, 2024 | 34.41 | 34.48 | 33.69 | 34.43 | 8,502,167 | +0.00(+0.00%) |
Jul 24, 2024 | 34.87 | 35.03 | 34.41 | 34.43 | 3,719,517 | -0.27(-0.78%) |
Jul 23, 2024 | 35.15 | 35.17 | 34.56 | 34.70 | 4,358,921 | -0.68(-1.92%) |
Jul 22, 2024 | 35.19 | 35.59 | 34.81 | 35.38 | 3,775,645 | +0.20(+0.57%) |
Jul 19, 2024 | 35.56 | 35.99 | 35.17 | 35.18 | 4,494,643 | -0.46(-1.29%) |
Jul 18, 2024 | 35.50 | 36.10 | 35.39 | 35.64 | 6,014,941 | -0.03(-0.08%) |
Jul 17, 2024 | 36.00 | 36.31 | 35.22 | 35.67 | 6,631,336 | -0.29(-0.81%) |
Jul 16, 2024 | 36.35 | 36.39 | 35.78 | 35.96 | 5,187,295 | -0.73(-1.99%) |
Jul 15, 2024 | 36.15 | 36.81 | 35.95 | 36.69 | 9,269,216 | +1.16(+3.26%) |
Jul 12, 2024 | 36.85 | 36.94 | 35.53 | 35.53 | 6,015,936 | -1.02(-2.79%) |
Jul 11, 2024 | 36.19 | 36.85 | 35.86 | 36.55 | 8,397,564 | +0.52(+1.44%) |
Jul 10, 2024 | 35.54 | 36.07 | 35.44 | 36.03 | 2,385,494 | +0.60(+1.69%) |
Jul 09, 2024 | 35.70 | 36.10 | 35.42 | 35.43 | 5,045,197 | -0.56(-1.56%) |
Jul 08, 2024 | 35.82 | 36.20 | 35.78 | 35.99 | 1,961,433 | -0.04(-0.11%) |
Jul 05, 2024 | 36.59 | 36.75 | 35.92 | 36.03 | 2,774,280 | -0.32(-0.88%) |
Jul 03, 2024 | 36.07 | 36.87 | 36.07 | 36.35 | 2,013,032 | +0.34(+0.94%) |
Jul 02, 2024 | 36.23 | 36.29 | 35.74 | 36.01 | 2,759,546 | +0.11(+0.31%) |