Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.15 | 38.80 | 37.43 | 37.70 | 468,003 | +0.06(+0.16%) |
Sep 26, 2024 | 37.96 | 38.24 | 36.65 | 37.64 | 578,493 | +1.31(+3.61%) |
Sep 25, 2024 | 36.20 | 36.93 | 36.15 | 36.33 | 596,324 | -0.43(-1.17%) |
Sep 24, 2024 | 36.65 | 37.30 | 36.21 | 36.76 | 745,040 | +1.05(+2.94%) |
Sep 23, 2024 | 35.26 | 36.12 | 35.26 | 35.71 | 425,449 | +0.45(+1.28%) |
Sep 20, 2024 | 35.57 | 36.06 | 35.23 | 35.26 | 285,850 | -0.35(-0.98%) |
Sep 19, 2024 | 35.18 | 36.06 | 35.16 | 35.61 | 500,261 | +0.82(+2.36%) |
Sep 18, 2024 | 35.35 | 35.68 | 34.78 | 34.79 | 302,470 | -0.75(-2.11%) |
Sep 17, 2024 | 36.06 | 36.32 | 35.49 | 35.54 | 343,036 | -0.40(-1.11%) |
Sep 16, 2024 | 36.20 | 36.40 | 35.86 | 35.94 | 255,234 | -0.24(-0.66%) |
Sep 13, 2024 | 36.20 | 36.25 | 35.82 | 36.18 | 221,235 | +0.12(+0.35%) |
Sep 12, 2024 | 35.73 | 36.20 | 35.62 | 36.05 | 334,479 | +0.48(+1.34%) |
Sep 11, 2024 | 35.48 | 36.09 | 35.48 | 35.58 | 309,652 | +0.10(+0.28%) |
Sep 10, 2024 | 35.50 | 36.22 | 35.34 | 35.48 | 411,911 | +0.04(+0.11%) |
Sep 09, 2024 | 34.60 | 35.55 | 34.52 | 35.44 | 373,020 | +0.69(+1.99%) |
Sep 06, 2024 | 34.21 | 35.50 | 34.21 | 34.75 | 338,422 | +0.25(+0.72%) |
Sep 05, 2024 | 34.22 | 34.99 | 34.22 | 34.50 | 359,155 | +0.22(+0.64%) |
Sep 04, 2024 | 34.49 | 34.91 | 34.10 | 34.28 | 303,463 | -0.04(-0.12%) |
Sep 03, 2024 | 33.93 | 34.67 | 33.65 | 34.32 | 278,431 | -0.07(-0.20%) |
Aug 30, 2024 | 34.41 | 34.63 | 34.23 | 34.39 | 479,041 | -0.19(-0.55%) |
Aug 29, 2024 | 34.78 | 35.10 | 34.53 | 34.58 | 457,668 | -0.03(-0.09%) |
Aug 28, 2024 | 34.00 | 35.75 | 33.75 | 34.61 | 462,728 | +1.04(+3.10%) |
Aug 27, 2024 | 33.76 | 34.33 | 33.55 | 33.57 | 271,949 | -0.12(-0.36%) |
Aug 26, 2024 | 33.74 | 33.90 | 33.45 | 33.69 | 371,682 | -0.54(-1.58%) |
Aug 23, 2024 | 34.15 | 34.76 | 34.03 | 34.23 | 260,467 | +0.03(+0.09%) |
Aug 22, 2024 | 35.17 | 35.85 | 34.06 | 34.20 | 542,084 | -1.13(-3.20%) |
Aug 21, 2024 | 34.70 | 36.05 | 34.46 | 35.33 | 413,949 | +0.88(+2.55%) |
Aug 20, 2024 | 35.22 | 35.61 | 34.40 | 34.45 | 213,486 | -1.12(-3.15%) |
Aug 19, 2024 | 35.15 | 35.66 | 35.02 | 35.57 | 236,325 | +0.42(+1.19%) |
Aug 16, 2024 | 34.85 | 35.48 | 34.69 | 35.15 | 223,679 | +0.44(+1.27%) |
Aug 15, 2024 | 34.66 | 35.13 | 33.54 | 34.71 | 229,863 | +0.01(+0.03%) |
Aug 14, 2024 | 35.19 | 35.38 | 34.67 | 34.70 | 337,690 | -0.29(-0.83%) |
Aug 13, 2024 | 34.87 | 34.99 | 34.40 | 34.99 | 278,113 | +0.11(+0.32%) |
Aug 12, 2024 | 34.24 | 35.23 | 33.83 | 34.88 | 283,732 | +0.92(+2.71%) |
Aug 09, 2024 | 33.90 | 34.50 | 33.80 | 33.96 | 504,525 | -0.13(-0.38%) |
Aug 08, 2024 | 34.01 | 34.20 | 33.27 | 34.09 | 367,091 | +0.61(+1.82%) |
Aug 07, 2024 | 33.30 | 34.19 | 33.29 | 33.48 | 258,689 | +0.30(+0.90%) |
Aug 06, 2024 | 32.50 | 34.01 | 32.50 | 33.18 | 275,179 | +0.55(+1.69%) |
Aug 05, 2024 | 31.61 | 32.66 | 30.91 | 32.63 | 452,303 | -0.71(-2.13%) |
Aug 02, 2024 | 32.74 | 33.50 | 32.60 | 33.34 | 317,515 | +0.30(+0.91%) |
Aug 01, 2024 | 33.30 | 33.83 | 32.87 | 33.04 | 256,899 | -0.25(-0.75%) |
Jul 31, 2024 | 33.97 | 34.05 | 33.28 | 33.29 | 262,684 | -0.22(-0.66%) |
Jul 30, 2024 | 33.80 | 34.05 | 33.48 | 33.51 | 379,894 | -0.31(-0.92%) |
Jul 29, 2024 | 33.81 | 34.28 | 33.57 | 33.82 | 581,289 | +0.06(+0.18%) |
Jul 26, 2024 | 33.80 | 34.04 | 33.38 | 33.76 | 254,166 | -0.05(-0.15%) |
Jul 25, 2024 | 33.83 | 34.20 | 33.80 | 33.81 | 264,039 | -0.23(-0.68%) |
Jul 24, 2024 | 34.02 | 34.68 | 33.76 | 34.04 | 228,128 | -0.08(-0.23%) |
Jul 23, 2024 | 34.11 | 34.34 | 33.64 | 34.12 | 201,779 | -0.28(-0.81%) |
Jul 22, 2024 | 34.08 | 34.72 | 33.80 | 34.40 | 251,422 | +0.73(+2.17%) |
Jul 19, 2024 | 33.28 | 33.99 | 33.20 | 33.67 | 182,160 | +0.26(+0.78%) |
Jul 18, 2024 | 34.00 | 34.41 | 33.32 | 33.41 | 302,021 | -0.37(-1.10%) |
Jul 17, 2024 | 34.15 | 34.91 | 33.69 | 33.78 | 334,133 | -0.49(-1.43%) |
Jul 16, 2024 | 34.14 | 34.91 | 34.02 | 34.27 | 341,571 | +0.07(+0.20%) |
Jul 15, 2024 | 34.39 | 34.48 | 33.72 | 34.20 | 311,877 | -0.48(-1.38%) |
Jul 12, 2024 | 34.26 | 34.95 | 34.00 | 34.68 | 305,706 | +0.72(+2.12%) |
Jul 11, 2024 | 34.62 | 35.06 | 33.90 | 33.96 | 447,664 | -0.43(-1.25%) |
Jul 10, 2024 | 35.00 | 35.00 | 34.03 | 34.39 | 664,727 | -0.54(-1.55%) |
Jul 09, 2024 | 33.00 | 35.36 | 33.00 | 34.93 | 731,357 | +1.75(+5.27%) |
Jul 08, 2024 | 32.16 | 33.21 | 32.01 | 33.18 | 519,569 | +0.91(+2.82%) |
Jul 05, 2024 | 31.74 | 32.47 | 31.69 | 32.27 | 367,104 | +0.37(+1.16%) |
Jul 03, 2024 | 31.35 | 32.60 | 31.25 | 31.90 | 412,610 | +0.89(+2.87%) |
Jul 02, 2024 | 30.34 | 31.09 | 30.21 | 31.01 | 352,042 | +0.71(+2.34%) |