Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.58 | 34.30 | 33.40 | 33.88 | 1,011,080 | +0.42(+1.26%) |
Sep 26, 2024 | 33.43 | 33.58 | 33.08 | 33.46 | 1,236,282 | +0.59(+1.79%) |
Sep 25, 2024 | 33.41 | 33.41 | 32.72 | 32.87 | 1,149,500 | -0.40(-1.20%) |
Sep 24, 2024 | 33.51 | 33.60 | 33.24 | 33.27 | 879,519 | -0.11(-0.33%) |
Sep 23, 2024 | 33.50 | 33.64 | 33.20 | 33.38 | 1,021,252 | +0.14(+0.42%) |
Sep 20, 2024 | 33.73 | 33.80 | 33.21 | 33.24 | 3,044,078 | -0.77(-2.26%) |
Sep 19, 2024 | 34.00 | 34.18 | 33.54 | 34.01 | 537,637 | +0.80(+2.41%) |
Sep 18, 2024 | 33.57 | 33.88 | 33.10 | 33.21 | 664,141 | -0.25(-0.75%) |
Sep 17, 2024 | 33.73 | 33.85 | 33.30 | 33.46 | 509,104 | +0.01(+0.03%) |
Sep 16, 2024 | 33.13 | 33.60 | 33.09 | 33.45 | 641,345 | +0.31(+0.94%) |
Sep 13, 2024 | 32.52 | 33.22 | 32.50 | 33.14 | 947,925 | +0.73(+2.25%) |
Sep 12, 2024 | 32.10 | 32.58 | 31.80 | 32.41 | 1,366,833 | +0.46(+1.44%) |
Sep 11, 2024 | 32.16 | 32.16 | 31.22 | 31.95 | 1,266,390 | -0.31(-0.96%) |
Sep 10, 2024 | 32.28 | 32.45 | 31.99 | 32.26 | 625,789 | -0.03(-0.09%) |
Sep 09, 2024 | 32.65 | 32.73 | 32.26 | 32.29 | 800,644 | -0.26(-0.80%) |
Sep 06, 2024 | 33.08 | 33.35 | 32.50 | 32.55 | 552,273 | -0.56(-1.69%) |
Sep 05, 2024 | 33.41 | 33.63 | 33.06 | 33.11 | 937,940 | -0.29(-0.87%) |
Sep 04, 2024 | 33.63 | 33.74 | 33.22 | 33.40 | 1,319,628 | -0.38(-1.12%) |
Sep 03, 2024 | 34.66 | 34.79 | 33.42 | 33.78 | 1,384,741 | -1.25(-3.57%) |
Aug 30, 2024 | 34.83 | 35.17 | 34.73 | 35.03 | 1,885,156 | +0.26(+0.75%) |
Aug 29, 2024 | 34.92 | 35.39 | 34.73 | 34.77 | 646,914 | +0.12(+0.35%) |
Aug 28, 2024 | 34.97 | 35.23 | 34.63 | 34.65 | 593,571 | -0.31(-0.89%) |
Aug 27, 2024 | 34.60 | 35.10 | 34.36 | 34.96 | 703,475 | +0.00(+0.00%) |
Aug 26, 2024 | 35.28 | 35.44 | 34.85 | 34.96 | 567,631 | -0.07(-0.20%) |
Aug 23, 2024 | 34.59 | 35.33 | 34.59 | 35.03 | 583,104 | +0.63(+1.83%) |
Aug 22, 2024 | 34.83 | 35.15 | 34.37 | 34.40 | 656,964 | -0.41(-1.18%) |
Aug 21, 2024 | 34.51 | 34.83 | 34.26 | 34.81 | 1,232,273 | +0.51(+1.49%) |
Aug 20, 2024 | 34.38 | 34.78 | 34.21 | 34.30 | 681,234 | -0.37(-1.07%) |
Aug 19, 2024 | 34.19 | 34.92 | 34.19 | 34.67 | 645,275 | +0.51(+1.49%) |
Aug 16, 2024 | 34.46 | 34.54 | 34.07 | 34.16 | 1,145,008 | -0.31(-0.90%) |
Aug 15, 2024 | 34.31 | 34.69 | 34.05 | 34.47 | 623,014 | +0.75(+2.22%) |
Aug 14, 2024 | 33.90 | 34.00 | 33.52 | 33.72 | 991,169 | -0.11(-0.33%) |
Aug 13, 2024 | 33.17 | 33.95 | 33.05 | 33.83 | 1,178,864 | +0.90(+2.73%) |
Aug 12, 2024 | 33.35 | 33.53 | 32.89 | 32.93 | 708,844 | -0.51(-1.53%) |
Aug 09, 2024 | 33.31 | 33.46 | 32.98 | 33.44 | 792,029 | +0.04(+0.12%) |
Aug 08, 2024 | 33.08 | 33.61 | 33.07 | 33.40 | 947,071 | +0.71(+2.17%) |
Aug 07, 2024 | 33.29 | 33.54 | 32.50 | 32.69 | 1,009,043 | -0.11(-0.34%) |
Aug 06, 2024 | 32.50 | 33.29 | 32.31 | 32.80 | 977,157 | +0.39(+1.20%) |
Aug 05, 2024 | 32.84 | 33.05 | 32.03 | 32.41 | 1,954,796 | -0.61(-1.85%) |
Aug 02, 2024 | 34.36 | 34.99 | 32.71 | 33.02 | 1,578,377 | -2.23(-6.33%) |
Aug 01, 2024 | 34.01 | 35.34 | 32.16 | 35.25 | 3,644,808 | -3.98(-10.15%) |
Jul 31, 2024 | 39.27 | 39.98 | 38.94 | 39.23 | 762,327 | +0.31(+0.80%) |
Jul 30, 2024 | 39.56 | 39.87 | 38.68 | 38.92 | 516,021 | -0.45(-1.14%) |
Jul 29, 2024 | 39.27 | 39.76 | 39.09 | 39.37 | 293,886 | +0.13(+0.33%) |
Jul 26, 2024 | 39.15 | 39.68 | 38.89 | 39.24 | 745,023 | +0.67(+1.74%) |
Jul 25, 2024 | 38.67 | 39.29 | 38.41 | 38.57 | 631,056 | -0.05(-0.13%) |
Jul 24, 2024 | 39.20 | 39.55 | 38.58 | 38.62 | 594,349 | -0.92(-2.33%) |
Jul 23, 2024 | 39.49 | 40.13 | 39.13 | 39.54 | 566,892 | -0.11(-0.28%) |
Jul 22, 2024 | 40.19 | 40.19 | 39.35 | 39.65 | 1,546,917 | -0.10(-0.25%) |
Jul 19, 2024 | 39.87 | 40.03 | 39.17 | 39.75 | 518,187 | -0.19(-0.48%) |
Jul 18, 2024 | 40.75 | 41.35 | 39.76 | 39.94 | 573,504 | -0.95(-2.32%) |
Jul 17, 2024 | 40.95 | 41.45 | 40.78 | 40.89 | 466,584 | -0.50(-1.21%) |
Jul 16, 2024 | 40.61 | 41.61 | 40.58 | 41.39 | 500,486 | +0.92(+2.27%) |
Jul 15, 2024 | 39.69 | 40.54 | 39.54 | 40.47 | 584,108 | +0.87(+2.20%) |
Jul 12, 2024 | 40.21 | 40.31 | 39.59 | 39.60 | 477,912 | -0.11(-0.28%) |
Jul 11, 2024 | 39.15 | 39.96 | 39.15 | 39.71 | 595,116 | +1.00(+2.58%) |
Jul 10, 2024 | 37.99 | 38.73 | 37.90 | 38.71 | 540,079 | +0.72(+1.90%) |
Jul 09, 2024 | 38.03 | 38.44 | 37.96 | 37.99 | 405,687 | -0.17(-0.45%) |
Jul 08, 2024 | 38.33 | 38.83 | 38.08 | 38.16 | 737,575 | +0.09(+0.24%) |
Jul 05, 2024 | 38.21 | 38.44 | 37.75 | 38.07 | 1,014,772 | -0.26(-0.68%) |
Jul 03, 2024 | 38.28 | 38.67 | 38.06 | 38.33 | 344,533 | +0.05(+0.13%) |
Jul 02, 2024 | 38.32 | 38.37 | 38.00 | 38.28 | 519,421 | +0.39(+1.03%) |