Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.52 | 38.73 | 38.12 | 38.31 | 886,910 | +0.12(+0.31%) |
Sep 26, 2024 | 38.39 | 38.57 | 38.11 | 38.19 | 972,946 | +0.20(+0.53%) |
Sep 25, 2024 | 38.74 | 38.74 | 37.98 | 37.99 | 1,260,960 | -0.69(-1.78%) |
Sep 24, 2024 | 38.41 | 38.72 | 38.38 | 38.68 | 1,045,765 | +0.29(+0.76%) |
Sep 23, 2024 | 38.44 | 38.73 | 38.17 | 38.39 | 1,116,368 | +0.20(+0.52%) |
Sep 20, 2024 | 38.02 | 38.19 | 37.72 | 38.19 | 1,906,039 | +0.08(+0.21%) |
Sep 19, 2024 | 38.44 | 38.46 | 37.95 | 38.11 | 616,661 | +0.40(+1.06%) |
Sep 18, 2024 | 37.77 | 38.26 | 37.33 | 37.71 | 672,489 | -0.04(-0.11%) |
Sep 17, 2024 | 37.05 | 37.81 | 37.05 | 37.75 | 763,086 | +0.88(+2.39%) |
Sep 16, 2024 | 36.34 | 37.00 | 36.27 | 36.87 | 725,720 | +0.67(+1.85%) |
Sep 13, 2024 | 35.83 | 36.34 | 35.83 | 36.20 | 570,486 | +0.39(+1.09%) |
Sep 12, 2024 | 35.26 | 35.94 | 35.11 | 35.81 | 665,706 | +0.64(+1.82%) |
Sep 11, 2024 | 35.40 | 35.40 | 34.52 | 35.17 | 1,265,408 | -0.48(-1.35%) |
Sep 10, 2024 | 35.99 | 36.06 | 35.31 | 35.65 | 812,770 | -0.38(-1.05%) |
Sep 09, 2024 | 36.06 | 36.41 | 35.74 | 36.03 | 970,382 | +0.41(+1.15%) |
Sep 06, 2024 | 36.56 | 36.79 | 35.52 | 35.62 | 694,483 | -0.84(-2.30%) |
Sep 05, 2024 | 36.74 | 36.91 | 36.19 | 36.46 | 509,153 | -0.30(-0.82%) |
Sep 04, 2024 | 36.45 | 37.09 | 36.42 | 36.76 | 684,815 | +0.12(+0.33%) |
Sep 03, 2024 | 37.30 | 37.42 | 36.45 | 36.64 | 623,341 | -0.97(-2.58%) |
Aug 30, 2024 | 37.49 | 37.61 | 36.87 | 37.61 | 1,125,072 | +0.44(+1.18%) |
Aug 29, 2024 | 37.00 | 37.66 | 36.86 | 37.17 | 824,069 | +0.44(+1.20%) |
Aug 28, 2024 | 37.06 | 37.30 | 36.65 | 36.73 | 721,894 | -0.39(-1.05%) |
Aug 27, 2024 | 36.97 | 37.18 | 36.75 | 37.12 | 659,578 | -0.02(-0.05%) |
Aug 26, 2024 | 37.41 | 37.57 | 37.08 | 37.14 | 499,912 | -0.13(-0.35%) |
Aug 23, 2024 | 36.98 | 37.36 | 36.67 | 37.27 | 791,128 | +0.68(+1.86%) |
Aug 22, 2024 | 36.91 | 37.05 | 36.53 | 36.59 | 990,100 | -0.39(-1.05%) |
Aug 21, 2024 | 36.66 | 37.00 | 36.22 | 36.98 | 1,100,012 | +0.42(+1.15%) |
Aug 20, 2024 | 36.21 | 36.58 | 36.03 | 36.56 | 860,386 | +0.28(+0.77%) |
Aug 19, 2024 | 36.51 | 36.55 | 36.01 | 36.28 | 820,004 | -0.06(-0.17%) |
Aug 16, 2024 | 35.98 | 36.56 | 35.80 | 36.34 | 1,077,710 | +0.30(+0.83%) |
Aug 15, 2024 | 35.58 | 36.16 | 35.45 | 36.04 | 741,012 | +1.02(+2.91%) |
Aug 14, 2024 | 35.06 | 35.13 | 34.80 | 35.02 | 618,138 | +0.18(+0.52%) |
Aug 13, 2024 | 34.56 | 34.87 | 34.17 | 34.84 | 1,038,331 | +0.56(+1.63%) |
Aug 12, 2024 | 34.31 | 34.94 | 34.20 | 34.28 | 1,664,701 | +0.14(+0.41%) |
Aug 09, 2024 | 33.86 | 34.44 | 33.67 | 34.14 | 1,171,477 | +0.22(+0.64%) |
Aug 08, 2024 | 33.61 | 33.93 | 33.27 | 33.92 | 1,715,711 | +0.70(+2.11%) |
Aug 07, 2024 | 34.37 | 34.43 | 33.17 | 33.22 | 1,185,631 | -0.59(-1.75%) |
Aug 06, 2024 | 33.53 | 34.27 | 33.24 | 33.81 | 1,121,944 | +0.36(+1.06%) |
Aug 05, 2024 | 33.71 | 34.54 | 32.98 | 33.46 | 2,070,057 | -2.03(-5.71%) |
Aug 02, 2024 | 36.74 | 36.74 | 35.32 | 35.48 | 2,161,070 | -1.69(-4.55%) |
Aug 01, 2024 | 38.07 | 38.67 | 36.66 | 37.18 | 1,685,725 | +0.37(+0.99%) |
Jul 31, 2024 | 36.33 | 37.06 | 36.15 | 36.81 | 1,937,420 | +0.60(+1.67%) |
Jul 30, 2024 | 36.17 | 36.42 | 35.96 | 36.21 | 1,602,937 | +0.33(+0.91%) |
Jul 29, 2024 | 36.28 | 36.28 | 35.84 | 35.88 | 718,869 | -0.26(-0.71%) |
Jul 26, 2024 | 36.14 | 36.26 | 35.74 | 36.14 | 1,054,784 | +0.29(+0.80%) |
Jul 25, 2024 | 35.09 | 36.20 | 35.04 | 35.85 | 1,144,305 | +0.72(+2.05%) |
Jul 24, 2024 | 35.51 | 35.76 | 35.10 | 35.13 | 1,009,366 | -0.57(-1.61%) |
Jul 23, 2024 | 35.65 | 35.94 | 35.53 | 35.70 | 794,914 | -0.09(-0.25%) |
Jul 22, 2024 | 35.26 | 35.90 | 34.90 | 35.79 | 711,826 | +0.80(+2.29%) |
Jul 19, 2024 | 34.93 | 35.23 | 34.68 | 34.99 | 775,349 | -0.03(-0.08%) |
Jul 18, 2024 | 35.16 | 35.85 | 34.83 | 35.02 | 754,422 | -0.17(-0.48%) |
Jul 17, 2024 | 35.77 | 36.00 | 35.18 | 35.19 | 982,277 | -0.81(-2.25%) |
Jul 16, 2024 | 35.46 | 36.14 | 35.41 | 36.00 | 879,898 | +0.60(+1.70%) |
Jul 15, 2024 | 35.09 | 35.62 | 35.09 | 35.40 | 1,236,993 | +0.59(+1.70%) |
Jul 12, 2024 | 34.98 | 35.17 | 34.76 | 34.80 | 726,738 | -0.01(-0.03%) |
Jul 11, 2024 | 35.23 | 35.25 | 34.76 | 34.81 | 954,203 | +0.11(+0.31%) |
Jul 10, 2024 | 34.09 | 34.71 | 33.96 | 34.70 | 1,005,207 | +0.70(+2.06%) |
Jul 09, 2024 | 33.75 | 34.44 | 33.64 | 34.00 | 1,581,911 | +0.20(+0.59%) |
Jul 08, 2024 | 34.00 | 34.18 | 33.66 | 33.80 | 865,591 | +0.09(+0.26%) |
Jul 05, 2024 | 34.07 | 34.14 | 33.70 | 33.71 | 943,888 | -0.39(-1.13%) |
Jul 03, 2024 | 34.05 | 34.32 | 33.90 | 34.10 | 382,556 | +0.05(+0.15%) |
Jul 02, 2024 | 33.36 | 34.05 | 33.32 | 34.05 | 1,250,867 | +0.88(+2.65%) |