Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.34 | 46.00 | 43.00 | 43.86 | 12,289,622 | +5.67(+14.85%) |
Sep 25, 2024 | 38.28 | 38.85 | 38.08 | 38.19 | 3,236,544 | -0.78(-2.00%) |
Sep 24, 2024 | 38.28 | 39.20 | 38.17 | 38.97 | 6,565,133 | +2.62(+7.21%) |
Sep 23, 2024 | 35.99 | 36.49 | 35.90 | 36.35 | 2,095,764 | +0.82(+2.31%) |
Sep 20, 2024 | 35.36 | 35.65 | 35.15 | 35.53 | 4,251,779 | +0.10(+0.28%) |
Sep 19, 2024 | 35.63 | 36.09 | 35.33 | 35.43 | 2,666,844 | +0.61(+1.75%) |
Sep 18, 2024 | 35.15 | 35.18 | 34.70 | 34.82 | 1,582,707 | -0.08(-0.23%) |
Sep 17, 2024 | 34.96 | 35.10 | 34.45 | 34.90 | 3,102,253 | +0.37(+1.07%) |
Sep 16, 2024 | 34.98 | 35.25 | 34.14 | 34.53 | 3,721,702 | -0.37(-1.06%) |
Sep 13, 2024 | 34.55 | 34.91 | 34.36 | 34.90 | 2,709,751 | +0.52(+1.51%) |
Sep 12, 2024 | 34.00 | 34.50 | 33.61 | 34.38 | 5,831,739 | +0.34(+1.00%) |
Sep 11, 2024 | 34.19 | 34.41 | 33.74 | 34.04 | 3,237,440 | +0.05(+0.15%) |
Sep 10, 2024 | 34.09 | 34.38 | 33.85 | 33.99 | 1,894,143 | -0.07(-0.21%) |
Sep 09, 2024 | 34.31 | 34.71 | 33.98 | 34.06 | 2,855,646 | +0.28(+0.83%) |
Sep 06, 2024 | 33.97 | 34.07 | 33.50 | 33.78 | 1,712,570 | -0.43(-1.26%) |
Sep 05, 2024 | 33.94 | 34.64 | 33.94 | 34.21 | 2,811,038 | +0.55(+1.63%) |
Sep 04, 2024 | 33.85 | 34.15 | 33.33 | 33.66 | 2,073,976 | -0.19(-0.56%) |
Sep 03, 2024 | 34.00 | 34.54 | 33.66 | 33.85 | 1,880,179 | +0.04(+0.12%) |
Aug 30, 2024 | 34.10 | 34.42 | 33.72 | 33.81 | 3,181,231 | +0.34(+1.02%) |
Aug 29, 2024 | 33.62 | 33.99 | 33.45 | 33.47 | 2,148,326 | +0.30(+0.90%) |
Aug 28, 2024 | 33.20 | 33.55 | 32.85 | 33.17 | 1,999,397 | -0.32(-0.96%) |
Aug 27, 2024 | 34.22 | 34.55 | 33.40 | 33.49 | 2,553,077 | +0.08(+0.24%) |
Aug 26, 2024 | 33.46 | 34.14 | 33.34 | 33.41 | 2,008,743 | +0.20(+0.60%) |
Aug 23, 2024 | 33.75 | 33.98 | 33.13 | 33.21 | 1,614,826 | -0.40(-1.18%) |
Aug 22, 2024 | 33.84 | 34.16 | 33.56 | 33.61 | 1,483,688 | -0.12(-0.35%) |
Aug 21, 2024 | 33.17 | 34.03 | 32.82 | 33.73 | 1,990,613 | +0.75(+2.26%) |
Aug 20, 2024 | 33.41 | 33.81 | 32.95 | 32.98 | 2,802,575 | -0.68(-2.01%) |
Aug 19, 2024 | 33.39 | 34.49 | 33.39 | 33.66 | 2,975,042 | +0.27(+0.80%) |
Aug 16, 2024 | 34.23 | 34.43 | 33.15 | 33.39 | 4,025,061 | -0.73(-2.13%) |
Aug 15, 2024 | 33.50 | 34.17 | 33.48 | 34.12 | 2,660,776 | +1.07(+3.25%) |
Aug 14, 2024 | 33.74 | 33.86 | 32.77 | 33.04 | 1,712,705 | -0.11(-0.33%) |
Aug 13, 2024 | 32.59 | 33.44 | 32.51 | 33.15 | 4,077,581 | +0.32(+0.97%) |
Aug 12, 2024 | 33.58 | 33.81 | 32.75 | 32.83 | 1,915,010 | -0.67(-1.99%) |
Aug 09, 2024 | 33.82 | 33.89 | 33.06 | 33.50 | 1,925,957 | -0.47(-1.38%) |
Aug 08, 2024 | 34.01 | 34.19 | 33.34 | 33.97 | 2,189,097 | +0.27(+0.80%) |
Aug 07, 2024 | 33.41 | 34.45 | 33.26 | 33.70 | 5,876,626 | +0.49(+1.47%) |
Aug 06, 2024 | 32.27 | 33.59 | 31.85 | 33.21 | 9,181,138 | +3.55(+11.98%) |
Aug 05, 2024 | 28.51 | 29.78 | 28.36 | 29.66 | 3,910,734 | +0.27(+0.91%) |
Aug 02, 2024 | 29.69 | 29.86 | 29.12 | 29.39 | 2,951,825 | -0.52(-1.73%) |
Aug 01, 2024 | 30.13 | 30.21 | 29.54 | 29.91 | 2,518,513 | -0.19(-0.63%) |
Jul 31, 2024 | 30.55 | 30.72 | 30.05 | 30.10 | 1,572,268 | +0.21(+0.70%) |
Jul 30, 2024 | 29.75 | 29.91 | 29.58 | 29.89 | 2,530,782 | -0.08(-0.27%) |
Jul 29, 2024 | 29.74 | 30.11 | 29.71 | 29.97 | 1,950,202 | +0.10(+0.33%) |
Jul 26, 2024 | 29.33 | 30.05 | 29.28 | 29.87 | 2,171,527 | +0.77(+2.63%) |
Jul 25, 2024 | 29.23 | 29.56 | 29.08 | 29.10 | 3,029,792 | -0.11(-0.37%) |
Jul 24, 2024 | 29.72 | 29.73 | 28.89 | 29.21 | 3,029,681 | -0.53(-1.77%) |
Jul 23, 2024 | 30.04 | 30.44 | 29.71 | 29.74 | 2,416,699 | -0.83(-2.70%) |
Jul 22, 2024 | 30.59 | 30.92 | 30.18 | 30.56 | 2,472,613 | +0.39(+1.29%) |
Jul 19, 2024 | 30.01 | 30.35 | 29.83 | 30.18 | 2,621,348 | -0.30(-0.98%) |
Jul 18, 2024 | 30.67 | 30.99 | 30.44 | 30.47 | 2,023,648 | -0.61(-1.95%) |
Jul 17, 2024 | 31.17 | 31.54 | 30.73 | 31.08 | 2,923,437 | -0.22(-0.70%) |
Jul 16, 2024 | 31.10 | 31.52 | 30.89 | 31.30 | 4,246,933 | -0.01(-0.03%) |
Jul 15, 2024 | 31.55 | 32.21 | 31.21 | 31.31 | 2,222,179 | -0.66(-2.05%) |
Jul 12, 2024 | 32.10 | 32.33 | 31.87 | 31.97 | 1,721,807 | +0.37(+1.17%) |
Jul 11, 2024 | 31.35 | 32.25 | 31.35 | 31.60 | 3,046,549 | +1.26(+4.17%) |
Jul 10, 2024 | 30.26 | 30.91 | 30.17 | 30.33 | 2,641,492 | +0.05(+0.16%) |
Jul 09, 2024 | 30.14 | 30.45 | 30.13 | 30.29 | 1,811,771 | -0.02(-0.07%) |
Jul 08, 2024 | 30.97 | 30.99 | 30.26 | 30.30 | 2,189,167 | -0.60(-1.93%) |
Jul 05, 2024 | 30.93 | 31.26 | 30.75 | 30.90 | 1,695,357 | -0.28(-0.89%) |
Jul 03, 2024 | 30.42 | 31.29 | 30.41 | 31.18 | 1,426,890 | +0.90(+2.96%) |
Jul 02, 2024 | 30.49 | 30.81 | 30.18 | 30.29 | 1,585,020 | -0.11(-0.36%) |