Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.53 | 34.85 | 34.38 | 34.70 | 749,908 | +0.44(+1.28%) |
Sep 26, 2024 | 34.21 | 34.52 | 33.99 | 34.26 | 743,933 | +0.23(+0.68%) |
Sep 25, 2024 | 34.50 | 34.58 | 33.77 | 34.03 | 769,479 | -0.36(-1.05%) |
Sep 24, 2024 | 34.24 | 34.49 | 33.82 | 34.39 | 753,343 | +0.28(+0.82%) |
Sep 23, 2024 | 33.67 | 34.14 | 33.23 | 34.11 | 1,045,189 | +0.22(+0.65%) |
Sep 20, 2024 | 34.38 | 34.61 | 33.88 | 33.89 | 2,132,203 | -0.42(-1.22%) |
Sep 19, 2024 | 33.70 | 34.34 | 33.39 | 34.31 | 742,092 | +0.71(+2.11%) |
Sep 18, 2024 | 33.37 | 34.33 | 33.32 | 33.60 | 1,297,491 | +0.09(+0.27%) |
Sep 17, 2024 | 33.99 | 34.14 | 33.48 | 33.51 | 737,970 | -0.38(-1.12%) |
Sep 16, 2024 | 34.31 | 34.42 | 33.83 | 33.89 | 1,089,039 | -0.26(-0.76%) |
Sep 13, 2024 | 33.69 | 34.29 | 33.48 | 34.15 | 672,711 | +0.78(+2.34%) |
Sep 12, 2024 | 33.38 | 33.60 | 33.08 | 33.37 | 469,136 | +0.03(+0.09%) |
Sep 11, 2024 | 33.30 | 33.36 | 32.61 | 33.34 | 640,577 | -0.19(-0.57%) |
Sep 10, 2024 | 33.26 | 33.79 | 33.03 | 33.53 | 1,301,678 | +0.12(+0.36%) |
Sep 09, 2024 | 32.45 | 33.60 | 32.11 | 33.41 | 1,107,814 | +0.75(+2.30%) |
Sep 06, 2024 | 33.55 | 33.73 | 32.54 | 32.66 | 957,569 | -0.98(-2.91%) |
Sep 05, 2024 | 32.82 | 33.77 | 32.52 | 33.64 | 1,605,028 | +0.89(+2.72%) |
Sep 04, 2024 | 32.20 | 32.85 | 32.20 | 32.75 | 1,002,406 | +0.46(+1.42%) |
Sep 03, 2024 | 31.40 | 32.56 | 31.36 | 32.29 | 1,155,258 | +0.70(+2.22%) |
Aug 30, 2024 | 31.41 | 31.68 | 31.30 | 31.59 | 849,907 | +0.28(+0.89%) |
Aug 29, 2024 | 31.90 | 31.90 | 31.25 | 31.31 | 965,382 | -0.47(-1.48%) |
Aug 28, 2024 | 32.23 | 32.23 | 31.52 | 31.78 | 961,567 | -0.39(-1.21%) |
Aug 27, 2024 | 31.84 | 32.39 | 31.58 | 32.17 | 1,143,918 | +0.47(+1.48%) |
Aug 26, 2024 | 32.22 | 32.35 | 31.61 | 31.70 | 762,436 | -0.26(-0.81%) |
Aug 23, 2024 | 32.05 | 32.41 | 31.89 | 31.96 | 912,213 | +0.10(+0.31%) |
Aug 22, 2024 | 32.81 | 32.85 | 31.79 | 31.86 | 839,602 | -1.03(-3.13%) |
Aug 21, 2024 | 33.00 | 33.08 | 32.61 | 32.89 | 758,159 | +0.42(+1.29%) |
Aug 20, 2024 | 32.68 | 32.80 | 32.23 | 32.47 | 669,738 | -0.29(-0.89%) |
Aug 19, 2024 | 33.07 | 33.14 | 32.61 | 32.76 | 1,014,810 | -0.20(-0.61%) |
Aug 16, 2024 | 33.29 | 33.73 | 32.59 | 32.96 | 785,511 | -0.31(-0.93%) |
Aug 15, 2024 | 33.51 | 33.87 | 33.06 | 33.27 | 911,778 | +0.27(+0.82%) |
Aug 14, 2024 | 32.50 | 33.49 | 32.50 | 33.00 | 603,412 | +0.47(+1.44%) |
Aug 13, 2024 | 32.33 | 32.74 | 32.14 | 32.53 | 569,519 | +0.33(+1.02%) |
Aug 12, 2024 | 32.44 | 32.59 | 31.89 | 32.20 | 875,434 | -0.37(-1.14%) |
Aug 09, 2024 | 32.00 | 32.77 | 31.64 | 32.57 | 732,968 | +0.55(+1.72%) |
Aug 08, 2024 | 32.38 | 32.74 | 31.86 | 32.02 | 613,915 | -0.32(-0.99%) |
Aug 07, 2024 | 32.34 | 32.62 | 32.09 | 32.34 | 669,829 | +0.23(+0.72%) |
Aug 06, 2024 | 32.24 | 32.46 | 31.82 | 32.11 | 891,328 | -0.11(-0.34%) |
Aug 05, 2024 | 33.89 | 34.04 | 32.21 | 32.22 | 1,207,756 | -1.92(-5.62%) |
Aug 02, 2024 | 33.76 | 34.27 | 33.60 | 34.14 | 1,549,309 | +0.11(+0.32%) |
Aug 01, 2024 | 33.87 | 34.46 | 33.75 | 34.03 | 854,717 | +0.11(+0.32%) |
Jul 31, 2024 | 34.29 | 34.49 | 33.85 | 33.92 | 916,328 | -0.16(-0.47%) |
Jul 30, 2024 | 34.22 | 34.43 | 33.98 | 34.08 | 575,271 | -0.41(-1.19%) |
Jul 29, 2024 | 34.03 | 34.60 | 33.93 | 34.49 | 877,538 | +0.72(+2.13%) |
Jul 26, 2024 | 33.41 | 33.96 | 33.35 | 33.77 | 1,160,664 | +0.61(+1.84%) |
Jul 25, 2024 | 33.70 | 33.99 | 33.15 | 33.16 | 1,395,036 | -0.29(-0.87%) |
Jul 24, 2024 | 33.58 | 34.15 | 33.33 | 33.45 | 1,125,753 | -0.10(-0.30%) |
Jul 23, 2024 | 34.95 | 35.25 | 33.48 | 33.55 | 1,498,800 | -1.40(-4.01%) |
Jul 22, 2024 | 35.79 | 35.79 | 34.05 | 34.95 | 1,465,372 | -0.94(-2.62%) |
Jul 19, 2024 | 37.44 | 37.44 | 35.57 | 35.89 | 828,486 | -1.32(-3.55%) |
Jul 18, 2024 | 36.95 | 37.87 | 36.72 | 37.21 | 1,458,274 | +0.20(+0.54%) |
Jul 17, 2024 | 37.30 | 38.08 | 36.72 | 37.01 | 1,133,656 | -0.17(-0.46%) |
Jul 16, 2024 | 36.86 | 37.32 | 36.46 | 37.18 | 834,959 | +0.60(+1.64%) |
Jul 15, 2024 | 36.82 | 37.27 | 36.19 | 36.58 | 1,382,287 | -0.08(-0.22%) |
Jul 12, 2024 | 37.04 | 37.24 | 36.61 | 36.66 | 684,558 | +0.00(+0.00%) |
Jul 11, 2024 | 36.32 | 37.05 | 36.20 | 36.66 | 847,130 | +0.47(+1.30%) |
Jul 10, 2024 | 35.90 | 36.29 | 35.81 | 36.19 | 695,280 | +0.35(+0.98%) |
Jul 09, 2024 | 35.91 | 36.05 | 35.58 | 35.84 | 731,283 | -0.12(-0.33%) |
Jul 08, 2024 | 36.22 | 36.43 | 35.87 | 35.96 | 799,463 | -0.26(-0.72%) |
Jul 05, 2024 | 35.85 | 36.36 | 35.62 | 36.22 | 910,875 | +0.35(+0.98%) |
Jul 03, 2024 | 35.65 | 35.96 | 35.44 | 35.87 | 422,812 | +0.07(+0.20%) |
Jul 02, 2024 | 36.19 | 36.19 | 35.46 | 35.80 | 813,649 | +0.03(+0.08%) |