Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.08 | 37.24 | 36.81 | 37.11 | 663,073 | +1.28(+3.57%) |
Sep 25, 2024 | 35.85 | 36.09 | 35.80 | 35.83 | 587,295 | -0.46(-1.27%) |
Sep 24, 2024 | 35.73 | 36.33 | 35.73 | 36.29 | 418,332 | +1.18(+3.36%) |
Sep 23, 2024 | 35.00 | 35.22 | 34.61 | 35.11 | 246,087 | +0.26(+0.75%) |
Sep 20, 2024 | 34.95 | 34.95 | 34.74 | 34.85 | 194,474 | -0.04(-0.11%) |
Sep 19, 2024 | 34.68 | 34.95 | 34.60 | 34.89 | 248,519 | +0.72(+2.11%) |
Sep 18, 2024 | 34.31 | 34.61 | 34.13 | 34.17 | 497,555 | -0.09(-0.26%) |
Sep 17, 2024 | 34.23 | 34.40 | 34.11 | 34.26 | 578,809 | +0.01(+0.03%) |
Sep 16, 2024 | 34.24 | 34.27 | 34.12 | 34.25 | 295,382 | +0.11(+0.32%) |
Sep 13, 2024 | 34.07 | 34.20 | 34.07 | 34.14 | 318,026 | +0.14(+0.41%) |
Sep 12, 2024 | 33.76 | 34.00 | 33.70 | 34.00 | 272,176 | +0.25(+0.74%) |
Sep 11, 2024 | 33.47 | 33.77 | 33.16 | 33.75 | 356,073 | +0.21(+0.63%) |
Sep 10, 2024 | 33.49 | 33.54 | 33.27 | 33.54 | 609,021 | -0.06(-0.18%) |
Sep 09, 2024 | 33.40 | 33.65 | 33.39 | 33.60 | 1,028,357 | +0.37(+1.11%) |
Sep 06, 2024 | 33.83 | 33.88 | 33.20 | 33.23 | 672,065 | -0.60(-1.77%) |
Sep 05, 2024 | 33.81 | 33.95 | 33.72 | 33.83 | 438,984 | +0.14(+0.42%) |
Sep 04, 2024 | 33.62 | 33.90 | 33.55 | 33.69 | 966,308 | +0.02(+0.06%) |
Sep 03, 2024 | 34.06 | 34.06 | 33.60 | 33.67 | 886,129 | -0.63(-1.84%) |
Aug 30, 2024 | 34.35 | 34.42 | 34.14 | 34.30 | 421,078 | +0.07(+0.20%) |
Aug 29, 2024 | 34.25 | 34.43 | 34.22 | 34.23 | 333,116 | -0.01(-0.03%) |
Aug 28, 2024 | 34.38 | 34.42 | 34.13 | 34.24 | 1,027,922 | -0.28(-0.81%) |
Aug 27, 2024 | 34.40 | 34.56 | 34.37 | 34.52 | 396,635 | +0.03(+0.09%) |
Aug 26, 2024 | 34.46 | 34.60 | 34.01 | 34.49 | 367,934 | -0.23(-0.66%) |
Aug 23, 2024 | 34.46 | 34.81 | 34.41 | 34.72 | 595,743 | +0.57(+1.67%) |
Aug 22, 2024 | 34.52 | 34.54 | 34.11 | 34.15 | 246,030 | -0.47(-1.36%) |
Aug 21, 2024 | 34.48 | 34.67 | 34.47 | 34.62 | 307,899 | +0.17(+0.49%) |
Aug 20, 2024 | 34.68 | 34.68 | 34.38 | 34.45 | 688,201 | -0.29(-0.83%) |
Aug 19, 2024 | 34.57 | 34.77 | 34.51 | 34.74 | 250,568 | +0.39(+1.14%) |
Aug 16, 2024 | 34.17 | 34.36 | 34.15 | 34.35 | 460,456 | +0.38(+1.12%) |
Aug 15, 2024 | 33.80 | 34.03 | 33.74 | 33.97 | 217,351 | +0.39(+1.16%) |
Aug 14, 2024 | 33.74 | 33.77 | 33.48 | 33.58 | 814,283 | -0.25(-0.74%) |
Aug 13, 2024 | 33.57 | 33.84 | 33.50 | 33.83 | 286,319 | +0.39(+1.17%) |
Aug 12, 2024 | 33.42 | 33.56 | 33.34 | 33.44 | 530,768 | +0.11(+0.33%) |
Aug 09, 2024 | 33.26 | 33.38 | 33.11 | 33.33 | 306,144 | +0.19(+0.57%) |
Aug 08, 2024 | 32.77 | 33.15 | 32.71 | 33.14 | 447,915 | +0.74(+2.28%) |
Aug 07, 2024 | 32.91 | 32.92 | 32.35 | 32.40 | 486,476 | +0.24(+0.75%) |
Aug 06, 2024 | 31.90 | 32.40 | 31.81 | 32.16 | 977,369 | +0.12(+0.37%) |
Aug 05, 2024 | 31.17 | 32.20 | 31.01 | 32.04 | 788,484 | -0.84(-2.55%) |
Aug 02, 2024 | 32.88 | 32.91 | 32.68 | 32.88 | 543,126 | -0.43(-1.29%) |
Aug 01, 2024 | 33.77 | 33.81 | 33.19 | 33.31 | 318,801 | -0.57(-1.68%) |
Jul 31, 2024 | 33.83 | 33.99 | 33.78 | 33.88 | 286,862 | +0.75(+2.26%) |
Jul 30, 2024 | 33.27 | 33.31 | 33.01 | 33.13 | 336,561 | -0.18(-0.54%) |
Jul 29, 2024 | 33.37 | 33.39 | 33.18 | 33.31 | 360,898 | -0.11(-0.33%) |
Jul 26, 2024 | 33.34 | 33.47 | 33.26 | 33.42 | 420,880 | +0.38(+1.15%) |
Jul 25, 2024 | 33.22 | 33.28 | 32.90 | 33.04 | 818,966 | -0.12(-0.36%) |
Jul 24, 2024 | 33.52 | 33.56 | 33.13 | 33.16 | 2,144,306 | -0.58(-1.72%) |
Jul 23, 2024 | 33.70 | 33.81 | 33.69 | 33.74 | 366,649 | -0.28(-0.82%) |
Jul 22, 2024 | 33.88 | 34.04 | 33.86 | 34.02 | 985,982 | +0.26(+0.77%) |
Jul 19, 2024 | 33.93 | 34.00 | 33.72 | 33.76 | 316,286 | -0.29(-0.85%) |
Jul 18, 2024 | 34.39 | 34.44 | 34.00 | 34.05 | 596,052 | -0.30(-0.87%) |
Jul 17, 2024 | 34.47 | 34.55 | 34.33 | 34.35 | 721,300 | -0.57(-1.63%) |
Jul 16, 2024 | 34.80 | 34.96 | 34.76 | 34.92 | 722,693 | +0.19(+0.55%) |
Jul 15, 2024 | 34.89 | 34.92 | 34.70 | 34.73 | 852,067 | -0.41(-1.17%) |
Jul 12, 2024 | 35.06 | 35.23 | 35.06 | 35.14 | 360,712 | +0.18(+0.51%) |
Jul 11, 2024 | 35.10 | 35.19 | 34.91 | 34.96 | 643,655 | +0.21(+0.60%) |
Jul 10, 2024 | 34.69 | 34.77 | 34.59 | 34.75 | 319,641 | +0.23(+0.67%) |
Jul 09, 2024 | 34.46 | 34.53 | 34.37 | 34.52 | 437,525 | +0.15(+0.44%) |
Jul 08, 2024 | 34.40 | 34.49 | 34.35 | 34.37 | 283,068 | +0.00(+0.00%) |
Jul 05, 2024 | 34.30 | 34.38 | 34.12 | 34.37 | 371,814 | +0.23(+0.67%) |
Jul 03, 2024 | 33.85 | 34.17 | 33.85 | 34.14 | 1,096,115 | +0.47(+1.40%) |
Jul 02, 2024 | 33.50 | 33.69 | 33.44 | 33.67 | 1,144,520 | +0.14(+0.42%) |