Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.47 | 36.49 | 36.34 | 36.43 | 1,984,356 | +0.15(+0.41%) |
Sep 25, 2024 | 36.45 | 36.49 | 36.22 | 36.28 | 1,476,937 | -0.16(-0.44%) |
Sep 24, 2024 | 36.49 | 36.49 | 36.32 | 36.44 | 1,575,164 | +0.05(+0.14%) |
Sep 23, 2024 | 36.33 | 36.41 | 36.25 | 36.39 | 1,447,899 | +0.18(+0.50%) |
Sep 20, 2024 | 36.10 | 36.27 | 36.06 | 36.21 | 1,222,907 | -0.05(-0.14%) |
Sep 19, 2024 | 36.31 | 36.37 | 36.04 | 36.26 | 1,786,244 | +0.50(+1.40%) |
Sep 18, 2024 | 35.86 | 36.16 | 35.72 | 35.76 | 2,368,908 | -0.03(-0.08%) |
Sep 17, 2024 | 35.84 | 35.94 | 35.61 | 35.79 | 1,553,844 | +0.03(+0.08%) |
Sep 16, 2024 | 35.68 | 35.77 | 35.52 | 35.76 | 1,234,988 | +0.15(+0.42%) |
Sep 13, 2024 | 35.37 | 35.65 | 35.34 | 35.61 | 1,725,001 | +0.30(+0.85%) |
Sep 12, 2024 | 35.09 | 35.31 | 34.91 | 35.31 | 1,908,420 | +0.29(+0.83%) |
Sep 11, 2024 | 34.85 | 35.06 | 34.26 | 35.02 | 1,450,284 | +0.12(+0.34%) |
Sep 10, 2024 | 34.98 | 35.01 | 34.61 | 34.90 | 1,040,042 | +0.00(+0.00%) |
Sep 09, 2024 | 34.80 | 35.02 | 34.67 | 34.90 | 1,243,611 | +0.38(+1.10%) |
Sep 06, 2024 | 34.96 | 35.15 | 34.48 | 34.52 | 1,440,616 | -0.43(-1.23%) |
Sep 05, 2024 | 35.24 | 35.28 | 34.80 | 34.95 | 1,750,923 | -0.26(-0.74%) |
Sep 04, 2024 | 35.10 | 35.33 | 35.09 | 35.21 | 1,319,603 | +0.09(+0.26%) |
Sep 03, 2024 | 35.61 | 35.64 | 35.01 | 35.12 | 1,634,903 | -0.64(-1.79%) |
Aug 30, 2024 | 35.63 | 35.78 | 35.35 | 35.76 | 1,287,763 | +0.24(+0.68%) |
Aug 29, 2024 | 35.50 | 35.75 | 35.36 | 35.52 | 2,144,063 | +0.17(+0.48%) |
Aug 28, 2024 | 35.34 | 35.47 | 35.17 | 35.35 | 1,610,940 | -0.07(-0.20%) |
Aug 27, 2024 | 35.38 | 35.43 | 35.29 | 35.42 | 1,336,639 | +0.03(+0.08%) |
Aug 26, 2024 | 35.51 | 35.54 | 35.33 | 35.39 | 1,145,379 | -0.03(-0.08%) |
Aug 23, 2024 | 35.24 | 35.46 | 35.17 | 35.42 | 1,193,706 | +0.39(+1.11%) |
Aug 22, 2024 | 35.25 | 35.29 | 34.94 | 35.03 | 1,518,021 | -0.13(-0.37%) |
Aug 21, 2024 | 35.12 | 35.24 | 35.01 | 35.16 | 2,127,045 | +0.16(+0.46%) |
Aug 20, 2024 | 35.11 | 35.13 | 34.96 | 35.00 | 1,338,721 | -0.13(-0.37%) |
Aug 19, 2024 | 34.91 | 35.14 | 34.88 | 35.13 | 1,540,508 | +0.27(+0.77%) |
Aug 16, 2024 | 34.83 | 34.91 | 34.73 | 34.86 | 1,070,618 | -0.02(-0.06%) |
Aug 15, 2024 | 34.63 | 34.90 | 34.59 | 34.88 | 1,413,437 | +0.52(+1.51%) |
Aug 14, 2024 | 34.32 | 34.42 | 34.21 | 34.36 | 1,815,287 | +0.07(+0.20%) |
Aug 13, 2024 | 34.05 | 34.31 | 33.96 | 34.29 | 1,494,446 | +0.40(+1.18%) |
Aug 12, 2024 | 33.99 | 34.08 | 33.78 | 33.89 | 1,701,537 | -0.07(-0.21%) |
Aug 09, 2024 | 33.86 | 34.03 | 33.70 | 33.96 | 1,417,696 | +0.10(+0.30%) |
Aug 08, 2024 | 33.46 | 33.93 | 33.44 | 33.86 | 1,911,706 | +0.65(+1.96%) |
Aug 07, 2024 | 33.76 | 33.95 | 33.20 | 33.21 | 1,825,435 | -0.23(-0.69%) |
Aug 06, 2024 | 33.41 | 33.85 | 33.12 | 33.44 | 1,998,471 | +0.24(+0.72%) |
Aug 05, 2024 | 32.96 | 33.46 | 32.83 | 33.20 | 2,512,822 | -0.78(-2.30%) |
Aug 02, 2024 | 34.21 | 34.30 | 33.63 | 33.98 | 1,947,294 | -0.62(-1.79%) |
Aug 01, 2024 | 35.11 | 35.22 | 34.44 | 34.60 | 2,295,953 | -0.42(-1.20%) |
Jul 31, 2024 | 34.93 | 35.28 | 34.85 | 35.02 | 2,577,149 | +0.23(+0.66%) |
Jul 30, 2024 | 34.71 | 34.91 | 34.62 | 34.79 | 2,234,148 | +0.15(+0.43%) |
Jul 29, 2024 | 34.66 | 34.72 | 34.50 | 34.64 | 1,432,623 | +0.06(+0.17%) |
Jul 26, 2024 | 34.32 | 34.75 | 34.31 | 34.58 | 2,184,384 | +0.47(+1.38%) |
Jul 25, 2024 | 34.01 | 34.55 | 33.99 | 34.11 | 3,926,607 | +0.22(+0.65%) |
Jul 24, 2024 | 34.28 | 34.33 | 33.85 | 33.89 | 1,672,101 | -0.52(-1.51%) |
Jul 23, 2024 | 34.42 | 34.57 | 34.32 | 34.41 | 1,648,554 | +0.10(+0.29%) |
Jul 22, 2024 | 34.20 | 34.32 | 34.05 | 34.31 | 1,338,226 | +0.33(+0.97%) |
Jul 19, 2024 | 34.19 | 34.23 | 33.92 | 33.98 | 755,163 | -0.20(-0.59%) |
Jul 18, 2024 | 34.34 | 34.61 | 34.09 | 34.18 | 2,229,927 | -0.13(-0.38%) |
Jul 17, 2024 | 34.37 | 34.56 | 34.30 | 34.31 | 1,480,211 | -0.24(-0.69%) |
Jul 16, 2024 | 34.13 | 34.56 | 34.12 | 34.55 | 1,579,554 | +0.53(+1.56%) |
Jul 15, 2024 | 34.04 | 34.17 | 33.95 | 34.02 | 1,101,499 | +0.09(+0.27%) |
Jul 12, 2024 | 33.90 | 34.13 | 33.87 | 33.93 | 1,302,186 | +0.10(+0.30%) |
Jul 11, 2024 | 33.71 | 33.87 | 33.71 | 33.83 | 2,413,201 | +0.13(+0.39%) |
Jul 10, 2024 | 33.40 | 33.71 | 33.38 | 33.70 | 1,652,851 | +0.35(+1.05%) |
Jul 09, 2024 | 33.40 | 33.47 | 33.31 | 33.35 | 1,188,431 | -0.02(-0.06%) |
Jul 08, 2024 | 33.38 | 33.48 | 33.30 | 33.37 | 1,204,438 | +0.05(+0.15%) |
Jul 05, 2024 | 33.29 | 33.34 | 33.12 | 33.32 | 1,246,568 | +0.08(+0.24%) |
Jul 03, 2024 | 33.16 | 33.30 | 33.14 | 33.24 | 1,596,964 | +0.12(+0.36%) |
Jul 02, 2024 | 32.90 | 33.12 | 32.86 | 33.12 | 1,908,442 | +0.16(+0.49%) |