Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 38.55 | 38.73 | 38.04 | 38.08 | 1,930,875 | -0.52(-1.35%) |
Sep 17, 2024 | 38.63 | 38.99 | 38.05 | 38.60 | 2,664,845 | +0.31(+0.81%) |
Sep 16, 2024 | 38.39 | 38.57 | 37.85 | 38.29 | 2,240,570 | +0.08(+0.21%) |
Sep 13, 2024 | 38.22 | 38.54 | 37.84 | 38.21 | 1,638,099 | +0.12(+0.32%) |
Sep 12, 2024 | 38.22 | 38.43 | 37.97 | 38.09 | 1,545,060 | +0.10(+0.26%) |
Sep 11, 2024 | 37.75 | 38.11 | 37.35 | 37.99 | 2,023,785 | +0.18(+0.48%) |
Sep 10, 2024 | 37.72 | 38.00 | 37.39 | 37.81 | 2,358,128 | +0.13(+0.35%) |
Sep 09, 2024 | 36.72 | 37.87 | 36.56 | 37.68 | 2,436,824 | +1.01(+2.75%) |
Sep 06, 2024 | 37.47 | 37.63 | 36.53 | 36.67 | 2,567,451 | -0.71(-1.90%) |
Sep 05, 2024 | 36.03 | 37.48 | 35.75 | 37.38 | 4,000,517 | +1.27(+3.52%) |
Sep 04, 2024 | 36.10 | 36.88 | 36.05 | 36.11 | 2,127,563 | -0.19(-0.52%) |
Sep 03, 2024 | 36.51 | 36.65 | 36.13 | 36.30 | 1,475,469 | -0.33(-0.90%) |
Aug 30, 2024 | 36.12 | 36.68 | 36.02 | 36.63 | 1,992,657 | +0.55(+1.52%) |
Aug 29, 2024 | 35.86 | 36.37 | 35.77 | 36.08 | 1,264,728 | +0.41(+1.15%) |
Aug 28, 2024 | 35.64 | 35.92 | 35.62 | 35.67 | 957,816 | +0.03(+0.08%) |
Aug 27, 2024 | 35.43 | 35.70 | 35.29 | 35.64 | 1,208,771 | +0.15(+0.42%) |
Aug 26, 2024 | 35.59 | 35.66 | 35.11 | 35.49 | 1,255,965 | -0.07(-0.20%) |
Aug 23, 2024 | 35.75 | 35.85 | 35.41 | 35.56 | 1,449,039 | +0.05(+0.14%) |
Aug 22, 2024 | 35.70 | 35.80 | 35.39 | 35.51 | 1,310,178 | -0.19(-0.53%) |
Aug 21, 2024 | 35.57 | 35.73 | 35.41 | 35.70 | 1,250,800 | +0.17(+0.48%) |
Aug 20, 2024 | 35.89 | 36.04 | 35.50 | 35.53 | 1,112,050 | -0.43(-1.20%) |
Aug 19, 2024 | 36.05 | 36.05 | 35.70 | 35.96 | 2,092,666 | +0.23(+0.63%) |
Aug 16, 2024 | 35.49 | 36.05 | 35.39 | 35.73 | 1,347,661 | +0.27(+0.76%) |
Aug 15, 2024 | 36.31 | 36.45 | 34.94 | 35.47 | 2,056,412 | -0.41(-1.14%) |
Aug 14, 2024 | 35.47 | 35.90 | 35.21 | 35.87 | 1,935,476 | +0.42(+1.18%) |
Aug 13, 2024 | 35.29 | 35.70 | 35.12 | 35.46 | 2,416,129 | +0.52(+1.48%) |
Aug 12, 2024 | 34.52 | 35.08 | 34.32 | 34.94 | 3,328,693 | +0.52(+1.51%) |
Aug 09, 2024 | 34.63 | 34.77 | 33.84 | 34.42 | 1,624,238 | -0.13(-0.38%) |
Aug 08, 2024 | 33.74 | 34.70 | 33.64 | 34.55 | 1,823,482 | +0.98(+2.91%) |
Aug 07, 2024 | 34.31 | 35.15 | 33.19 | 33.57 | 3,244,678 | +0.44(+1.32%) |
Aug 06, 2024 | 32.39 | 33.52 | 32.01 | 33.13 | 4,454,404 | +0.15(+0.45%) |
Aug 05, 2024 | 31.96 | 33.21 | 31.93 | 32.98 | 2,818,827 | -0.24(-0.72%) |
Aug 02, 2024 | 32.74 | 33.22 | 32.29 | 33.22 | 2,223,166 | -0.09(-0.27%) |
Aug 01, 2024 | 34.26 | 34.51 | 32.94 | 33.31 | 2,683,353 | -0.87(-2.54%) |
Jul 31, 2024 | 34.41 | 34.63 | 34.08 | 34.18 | 1,422,143 | +0.03(+0.09%) |
Jul 30, 2024 | 34.09 | 34.21 | 33.88 | 34.15 | 1,078,739 | +0.35(+1.03%) |
Jul 29, 2024 | 33.53 | 33.97 | 33.50 | 33.80 | 1,204,423 | +0.24(+0.71%) |
Jul 26, 2024 | 33.38 | 33.72 | 33.30 | 33.56 | 963,124 | +0.56(+1.69%) |
Jul 25, 2024 | 33.01 | 33.75 | 32.82 | 33.00 | 1,305,456 | -0.12(-0.36%) |
Jul 24, 2024 | 33.29 | 33.66 | 32.87 | 33.12 | 1,617,115 | -0.43(-1.28%) |
Jul 23, 2024 | 33.08 | 34.00 | 33.08 | 33.55 | 1,491,048 | +0.37(+1.11%) |
Jul 22, 2024 | 32.61 | 33.20 | 32.27 | 33.18 | 2,371,740 | +0.60(+1.84%) |
Jul 19, 2024 | 32.81 | 32.81 | 32.40 | 32.58 | 1,307,986 | -0.16(-0.49%) |
Jul 18, 2024 | 33.07 | 33.26 | 32.58 | 32.74 | 1,607,122 | -0.59(-1.77%) |
Jul 17, 2024 | 33.91 | 34.13 | 33.26 | 33.33 | 1,322,101 | -0.65(-1.91%) |
Jul 16, 2024 | 33.20 | 34.09 | 33.09 | 33.98 | 2,220,397 | +0.97(+2.93%) |
Jul 15, 2024 | 33.82 | 33.82 | 32.93 | 33.01 | 2,334,019 | -0.69(-2.04%) |
Jul 12, 2024 | 33.09 | 33.79 | 33.03 | 33.70 | 1,436,159 | +0.72(+2.18%) |
Jul 11, 2024 | 32.34 | 33.03 | 32.34 | 32.98 | 2,006,936 | +0.70(+2.16%) |
Jul 10, 2024 | 32.37 | 32.47 | 32.14 | 32.28 | 1,840,732 | -0.06(-0.18%) |
Jul 09, 2024 | 32.89 | 32.95 | 32.30 | 32.34 | 1,639,011 | -0.65(-1.97%) |
Jul 08, 2024 | 32.55 | 33.15 | 32.50 | 32.99 | 1,528,728 | +0.64(+1.97%) |
Jul 05, 2024 | 32.90 | 33.09 | 32.14 | 32.35 | 2,969,042 | -0.81(-2.44%) |
Jul 03, 2024 | 33.16 | 33.42 | 33.02 | 33.16 | 686,129 | +0.02(+0.06%) |
Jul 02, 2024 | 33.20 | 33.34 | 32.97 | 33.14 | 1,263,663 | -0.05(-0.15%) |