Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 34.10 | 34.17 | 33.59 | 33.71 | 5,655,856 | -0.33(-0.97%) |
Sep 16, 2024 | 34.14 | 34.29 | 33.95 | 34.04 | 8,743,966 | +0.08(+0.24%) |
Sep 13, 2024 | 33.76 | 34.00 | 33.65 | 33.96 | 3,787,023 | +0.39(+1.16%) |
Sep 12, 2024 | 33.85 | 33.98 | 33.42 | 33.57 | 7,102,849 | -0.28(-0.83%) |
Sep 11, 2024 | 33.71 | 33.88 | 33.18 | 33.85 | 6,807,270 | -0.21(-0.62%) |
Sep 10, 2024 | 33.98 | 34.17 | 33.78 | 34.06 | 4,454,917 | +0.20(+0.59%) |
Sep 09, 2024 | 33.53 | 33.98 | 33.52 | 33.86 | 4,823,494 | +0.39(+1.17%) |
Sep 06, 2024 | 33.71 | 33.86 | 33.27 | 33.47 | 5,246,891 | -0.12(-0.36%) |
Sep 05, 2024 | 33.87 | 34.02 | 33.35 | 33.59 | 4,597,708 | -0.03(-0.09%) |
Sep 04, 2024 | 33.56 | 33.83 | 33.44 | 33.62 | 4,271,638 | +0.14(+0.42%) |
Sep 03, 2024 | 33.36 | 33.67 | 33.33 | 33.48 | 5,740,994 | +0.00(+0.00%) |
Aug 30, 2024 | 33.20 | 33.51 | 33.07 | 33.48 | 5,545,704 | +0.42(+1.27%) |
Aug 29, 2024 | 33.04 | 33.25 | 32.87 | 33.06 | 3,986,675 | -0.05(-0.15%) |
Aug 28, 2024 | 33.15 | 33.20 | 32.78 | 33.11 | 4,313,158 | -0.04(-0.12%) |
Aug 27, 2024 | 32.95 | 33.21 | 32.89 | 33.15 | 4,226,234 | +0.03(+0.09%) |
Aug 26, 2024 | 33.07 | 33.26 | 32.97 | 33.12 | 3,483,189 | +0.22(+0.67%) |
Aug 23, 2024 | 32.46 | 33.06 | 32.35 | 32.90 | 2,679,653 | +0.57(+1.76%) |
Aug 22, 2024 | 32.25 | 32.34 | 32.07 | 32.33 | 5,543,936 | +0.06(+0.19%) |
Aug 21, 2024 | 32.05 | 32.28 | 31.81 | 32.27 | 4,136,154 | +0.28(+0.88%) |
Aug 20, 2024 | 32.08 | 32.27 | 31.94 | 31.99 | 3,239,992 | -0.10(-0.31%) |
Aug 19, 2024 | 31.66 | 32.10 | 31.63 | 32.09 | 3,468,911 | +0.50(+1.58%) |
Aug 16, 2024 | 31.80 | 32.00 | 31.48 | 31.59 | 3,777,129 | -0.17(-0.54%) |
Aug 15, 2024 | 31.72 | 31.91 | 31.57 | 31.76 | 4,802,966 | +0.15(+0.47%) |
Aug 14, 2024 | 31.41 | 31.80 | 31.37 | 31.61 | 2,526,989 | +0.18(+0.57%) |
Aug 13, 2024 | 31.52 | 31.53 | 31.20 | 31.43 | 2,922,052 | +0.11(+0.35%) |
Aug 12, 2024 | 31.05 | 31.35 | 30.81 | 31.32 | 3,117,905 | -0.01(-0.03%) |
Aug 09, 2024 | 31.30 | 31.37 | 31.02 | 31.33 | 3,523,213 | +0.08(+0.26%) |
Aug 08, 2024 | 31.47 | 31.52 | 31.18 | 31.25 | 3,644,380 | -0.23(-0.73%) |
Aug 07, 2024 | 31.56 | 32.02 | 31.45 | 31.48 | 6,440,800 | +0.08(+0.25%) |
Aug 06, 2024 | 30.76 | 31.75 | 30.76 | 31.40 | 5,381,555 | +0.64(+2.08%) |
Aug 05, 2024 | 30.83 | 31.34 | 30.60 | 30.76 | 7,951,556 | -0.74(-2.35%) |
Aug 02, 2024 | 31.19 | 32.16 | 31.19 | 31.50 | 6,129,670 | +0.16(+0.51%) |
Aug 01, 2024 | 32.03 | 32.06 | 30.85 | 31.34 | 6,206,152 | +0.08(+0.26%) |
Jul 31, 2024 | 31.41 | 31.80 | 31.21 | 31.26 | 7,495,437 | -0.16(-0.51%) |
Jul 30, 2024 | 31.23 | 31.52 | 31.17 | 31.42 | 5,295,460 | +0.20(+0.64%) |
Jul 29, 2024 | 30.98 | 31.29 | 30.73 | 31.22 | 3,466,882 | +0.34(+1.10%) |
Jul 26, 2024 | 30.67 | 31.10 | 30.61 | 30.88 | 5,112,252 | +0.40(+1.31%) |
Jul 25, 2024 | 30.29 | 31.02 | 30.23 | 30.48 | 5,329,421 | +0.27(+0.89%) |
Jul 24, 2024 | 30.50 | 30.75 | 30.20 | 30.21 | 3,905,522 | -0.24(-0.79%) |
Jul 23, 2024 | 30.36 | 30.74 | 30.19 | 30.45 | 3,706,261 | +0.02(+0.07%) |
Jul 22, 2024 | 30.25 | 30.54 | 30.12 | 30.43 | 4,012,028 | +0.12(+0.40%) |
Jul 19, 2024 | 30.60 | 30.68 | 30.20 | 30.31 | 5,378,933 | -0.31(-1.01%) |
Jul 18, 2024 | 30.73 | 31.45 | 30.62 | 30.62 | 6,280,100 | -0.25(-0.81%) |
Jul 17, 2024 | 30.27 | 30.90 | 30.27 | 30.87 | 7,342,050 | +0.60(+1.98%) |
Jul 16, 2024 | 30.42 | 30.46 | 29.88 | 30.27 | 7,054,805 | -0.02(-0.07%) |
Jul 15, 2024 | 29.53 | 30.33 | 29.44 | 30.29 | 9,540,372 | +0.84(+2.85%) |
Jul 12, 2024 | 29.63 | 29.79 | 29.41 | 29.45 | 8,344,768 | +0.05(+0.17%) |
Jul 11, 2024 | 28.28 | 29.44 | 28.24 | 29.40 | 10,523,875 | +1.51(+5.41%) |
Jul 10, 2024 | 27.77 | 27.90 | 27.58 | 27.89 | 8,415,311 | +0.25(+0.90%) |
Jul 09, 2024 | 27.75 | 27.79 | 27.54 | 27.64 | 5,529,011 | -0.19(-0.68%) |
Jul 08, 2024 | 27.78 | 28.03 | 27.75 | 27.83 | 3,899,001 | +0.08(+0.29%) |
Jul 05, 2024 | 27.79 | 27.80 | 27.53 | 27.75 | 5,528,937 | +0.00(+0.00%) |
Jul 03, 2024 | 27.95 | 28.09 | 27.63 | 27.75 | 2,866,865 | -0.02(-0.07%) |
Jul 02, 2024 | 27.84 | 28.03 | 27.73 | 27.77 | 5,755,149 | -0.13(-0.47%) |