Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.62 | 37.70 | 37.62 | 37.68 | 19,588,752 | +0.08(+0.21%) |
Sep 26, 2024 | 37.65 | 37.65 | 37.54 | 37.60 | 10,628,249 | +0.03(+0.08%) |
Sep 25, 2024 | 37.58 | 37.59 | 37.46 | 37.57 | 12,297,741 | -0.02(-0.05%) |
Sep 24, 2024 | 37.60 | 37.62 | 37.55 | 37.59 | 7,800,603 | +0.01(+0.03%) |
Sep 23, 2024 | 37.63 | 37.64 | 37.57 | 37.58 | 16,154,787 | -0.06(-0.16%) |
Sep 20, 2024 | 37.63 | 37.65 | 37.53 | 37.64 | 10,163,630 | +0.01(+0.03%) |
Sep 19, 2024 | 37.67 | 37.69 | 37.56 | 37.63 | 14,436,837 | +0.13(+0.35%) |
Sep 18, 2024 | 37.50 | 37.66 | 37.44 | 37.50 | 4,649,541 | +0.02(+0.07%) |
Sep 17, 2024 | 37.49 | 37.51 | 37.43 | 37.48 | 8,921,529 | +0.01(+0.01%) |
Sep 16, 2024 | 37.38 | 37.48 | 36.69 | 37.47 | 4,562,796 | +0.11(+0.29%) |
Sep 13, 2024 | 37.32 | 37.39 | 37.31 | 37.36 | 2,409,353 | +0.10(+0.27%) |
Sep 12, 2024 | 37.20 | 37.30 | 37.17 | 37.26 | 6,671,572 | +0.04(+0.11%) |
Sep 11, 2024 | 37.14 | 37.22 | 37.07 | 37.22 | 5,859,005 | +0.06(+0.16%) |
Sep 10, 2024 | 37.25 | 37.25 | 37.12 | 37.16 | 3,285,853 | -0.06(-0.16%) |
Sep 09, 2024 | 37.20 | 37.25 | 37.15 | 37.22 | 10,754,356 | +0.09(+0.24%) |
Sep 06, 2024 | 37.23 | 37.27 | 37.07 | 37.13 | 11,485,202 | -0.07(-0.19%) |
Sep 05, 2024 | 37.14 | 37.23 | 37.11 | 37.20 | 27,767,240 | +0.12(+0.32%) |
Sep 04, 2024 | 36.94 | 37.12 | 36.94 | 37.08 | 7,529,737 | +0.12(+0.32%) |
Sep 03, 2024 | 37.04 | 37.08 | 36.92 | 36.96 | 12,768,104 | -0.32(-0.86%) |
Aug 30, 2024 | 37.31 | 37.31 | 37.24 | 37.28 | 6,237,325 | +0.01(+0.03%) |
Aug 29, 2024 | 37.25 | 37.29 | 37.22 | 37.27 | 6,703,472 | +0.02(+0.05%) |
Aug 28, 2024 | 37.23 | 37.25 | 37.17 | 37.25 | 16,400,404 | +0.02(+0.05%) |
Aug 27, 2024 | 37.21 | 37.27 | 37.16 | 37.23 | 13,395,187 | +0.00(+0.00%) |
Aug 26, 2024 | 37.31 | 37.31 | 37.21 | 37.23 | 5,925,019 | -0.05(-0.13%) |
Aug 23, 2024 | 37.18 | 37.29 | 37.15 | 37.28 | 5,570,722 | +0.18(+0.49%) |
Aug 22, 2024 | 37.15 | 37.15 | 37.05 | 37.10 | 4,571,415 | -0.04(-0.11%) |
Aug 21, 2024 | 37.10 | 37.16 | 37.06 | 37.14 | 4,374,936 | +0.08(+0.22%) |
Aug 20, 2024 | 37.12 | 37.12 | 37.00 | 37.06 | 11,957,181 | -0.03(-0.08%) |
Aug 19, 2024 | 37.02 | 37.10 | 36.98 | 37.09 | 7,910,067 | +0.07(+0.18%) |
Aug 16, 2024 | 36.92 | 37.04 | 36.89 | 37.02 | 6,304,961 | +0.12(+0.31%) |
Aug 15, 2024 | 36.92 | 36.92 | 36.84 | 36.91 | 9,751,215 | +0.03(+0.09%) |
Aug 14, 2024 | 36.79 | 36.89 | 36.76 | 36.88 | 12,369,855 | +0.08(+0.20%) |
Aug 13, 2024 | 36.71 | 36.80 | 36.67 | 36.80 | 8,383,507 | +0.16(+0.44%) |
Aug 12, 2024 | 36.67 | 36.67 | 36.58 | 36.64 | 3,903,480 | +0.04(+0.11%) |
Aug 09, 2024 | 36.66 | 36.67 | 36.56 | 36.60 | 4,610,824 | +0.00(+0.00%) |
Aug 08, 2024 | 36.59 | 36.63 | 36.53 | 36.60 | 6,264,767 | +0.13(+0.36%) |
Aug 07, 2024 | 36.63 | 36.65 | 36.47 | 36.47 | 9,089,645 | +0.03(+0.08%) |
Aug 06, 2024 | 36.47 | 36.56 | 36.27 | 36.44 | 12,919,729 | +0.14(+0.39%) |
Aug 05, 2024 | 36.29 | 36.37 | 36.02 | 36.30 | 20,277,276 | -0.22(-0.60%) |
Aug 02, 2024 | 36.56 | 36.63 | 36.47 | 36.52 | 7,340,429 | -0.12(-0.33%) |
Aug 01, 2024 | 36.73 | 36.78 | 36.61 | 36.64 | 11,894,198 | -0.07(-0.19%) |
Jul 31, 2024 | 36.70 | 36.73 | 36.61 | 36.71 | 9,342,117 | +0.14(+0.38%) |
Jul 30, 2024 | 36.62 | 36.62 | 36.51 | 36.57 | 10,831,106 | +0.01(+0.03%) |
Jul 29, 2024 | 36.69 | 36.69 | 36.52 | 36.56 | 9,868,096 | -0.05(-0.14%) |
Jul 26, 2024 | 36.65 | 36.65 | 36.56 | 36.61 | 8,290,680 | +0.10(+0.27%) |
Jul 25, 2024 | 36.54 | 36.62 | 36.50 | 36.51 | 14,088,114 | +0.02(+0.05%) |
Jul 24, 2024 | 36.58 | 36.61 | 36.47 | 36.49 | 16,143,006 | -0.11(-0.30%) |
Jul 23, 2024 | 36.61 | 36.66 | 36.58 | 36.60 | 14,743,693 | +0.01(+0.03%) |
Jul 22, 2024 | 36.54 | 36.59 | 36.51 | 36.59 | 13,635,765 | +0.12(+0.33%) |
Jul 19, 2024 | 36.51 | 36.51 | 36.41 | 36.47 | 11,521,223 | -0.03(-0.08%) |
Jul 18, 2024 | 36.56 | 36.59 | 36.46 | 36.50 | 16,840,932 | -0.06(-0.16%) |
Jul 17, 2024 | 36.47 | 36.58 | 36.46 | 36.56 | 12,404,016 | -0.05(-0.14%) |
Jul 16, 2024 | 36.50 | 36.62 | 36.46 | 36.61 | 14,908,724 | +0.15(+0.41%) |
Jul 15, 2024 | 36.48 | 36.48 | 36.40 | 36.46 | 24,572,270 | +0.00(+0.00%) |
Jul 12, 2024 | 36.36 | 36.47 | 36.34 | 36.46 | 6,578,503 | +0.10(+0.27%) |
Jul 11, 2024 | 36.35 | 36.38 | 36.31 | 36.36 | 6,119,914 | +0.15(+0.41%) |
Jul 10, 2024 | 36.18 | 36.25 | 36.17 | 36.21 | 6,954,157 | +0.06(+0.17%) |
Jul 09, 2024 | 36.17 | 36.18 | 36.10 | 36.15 | 4,021,764 | -0.02(-0.06%) |
Jul 08, 2024 | 36.18 | 36.21 | 36.12 | 36.17 | 4,069,292 | -0.02(-0.05%) |
Jul 05, 2024 | 36.12 | 36.20 | 36.12 | 36.19 | 3,475,386 | +0.12(+0.33%) |
Jul 03, 2024 | 36.00 | 36.07 | 35.97 | 36.07 | 3,568,278 | +0.11(+0.30%) |
Jul 02, 2024 | 35.87 | 35.96 | 35.87 | 35.96 | 3,770,295 | +0.09(+0.25%) |