Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.20 | 38.30 | 37.34 | 37.37 | 528,575 | -0.77(-2.02%) |
Sep 25, 2024 | 38.55 | 38.65 | 38.09 | 38.14 | 497,587 | -0.32(-0.83%) |
Sep 24, 2024 | 38.35 | 38.70 | 38.28 | 38.46 | 563,171 | +0.02(+0.05%) |
Sep 23, 2024 | 38.66 | 38.80 | 38.42 | 38.44 | 1,028,832 | +0.07(+0.18%) |
Sep 20, 2024 | 38.29 | 38.96 | 38.29 | 38.37 | 2,625,136 | -0.17(-0.44%) |
Sep 19, 2024 | 38.94 | 38.94 | 38.00 | 38.54 | 782,074 | +0.08(+0.21%) |
Sep 18, 2024 | 38.48 | 38.96 | 38.07 | 38.46 | 603,593 | -0.03(-0.08%) |
Sep 17, 2024 | 38.91 | 38.92 | 38.30 | 38.49 | 517,100 | -0.38(-0.98%) |
Sep 16, 2024 | 38.98 | 39.08 | 38.75 | 38.87 | 540,028 | -0.06(-0.15%) |
Sep 13, 2024 | 38.76 | 39.00 | 38.30 | 38.93 | 702,371 | +0.58(+1.51%) |
Sep 12, 2024 | 37.57 | 38.39 | 37.49 | 38.35 | 830,814 | +0.98(+2.62%) |
Sep 11, 2024 | 37.35 | 37.87 | 36.87 | 37.37 | 851,679 | -0.32(-0.85%) |
Sep 10, 2024 | 37.57 | 37.83 | 37.39 | 37.69 | 550,242 | +0.12(+0.32%) |
Sep 09, 2024 | 36.90 | 37.60 | 36.57 | 37.57 | 668,714 | +0.49(+1.32%) |
Sep 06, 2024 | 37.15 | 37.37 | 36.61 | 37.08 | 496,988 | -0.09(-0.24%) |
Sep 05, 2024 | 37.27 | 37.45 | 37.00 | 37.17 | 549,428 | +0.09(+0.24%) |
Sep 04, 2024 | 37.10 | 37.34 | 36.77 | 37.08 | 958,530 | +0.27(+0.73%) |
Sep 03, 2024 | 36.74 | 37.05 | 36.63 | 36.81 | 790,363 | -0.15(-0.41%) |
Aug 30, 2024 | 36.80 | 37.02 | 36.67 | 36.96 | 1,012,452 | +0.21(+0.57%) |
Aug 29, 2024 | 37.05 | 37.05 | 36.59 | 36.75 | 698,354 | -0.13(-0.35%) |
Aug 28, 2024 | 37.00 | 37.22 | 36.75 | 36.88 | 583,080 | +0.07(+0.19%) |
Aug 27, 2024 | 36.74 | 36.96 | 36.50 | 36.81 | 537,290 | +0.01(+0.03%) |
Aug 26, 2024 | 36.60 | 36.82 | 36.41 | 36.80 | 523,137 | +0.35(+0.96%) |
Aug 23, 2024 | 36.00 | 36.48 | 35.88 | 36.45 | 828,791 | +0.60(+1.67%) |
Aug 22, 2024 | 35.65 | 35.92 | 35.54 | 35.85 | 722,032 | +0.14(+0.39%) |
Aug 21, 2024 | 35.19 | 35.74 | 35.16 | 35.71 | 312,979 | +0.57(+1.62%) |
Aug 20, 2024 | 35.17 | 35.20 | 34.91 | 35.14 | 285,639 | -0.01(-0.03%) |
Aug 19, 2024 | 34.99 | 35.32 | 34.95 | 35.15 | 277,533 | +0.14(+0.40%) |
Aug 16, 2024 | 34.96 | 35.04 | 34.59 | 35.01 | 736,310 | +0.04(+0.11%) |
Aug 15, 2024 | 34.86 | 35.22 | 34.50 | 34.97 | 475,635 | +0.50(+1.44%) |
Aug 14, 2024 | 34.44 | 34.78 | 34.33 | 34.47 | 372,071 | +0.03(+0.09%) |
Aug 13, 2024 | 34.67 | 34.67 | 34.25 | 34.44 | 354,476 | -0.02(-0.06%) |
Aug 12, 2024 | 34.52 | 34.58 | 34.03 | 34.46 | 486,169 | -0.31(-0.89%) |
Aug 09, 2024 | 34.76 | 34.88 | 34.49 | 34.77 | 457,147 | +0.13(+0.37%) |
Aug 08, 2024 | 34.45 | 34.82 | 34.40 | 34.64 | 799,086 | +0.13(+0.38%) |
Aug 07, 2024 | 34.70 | 35.20 | 34.46 | 34.51 | 942,256 | -0.05(-0.14%) |
Aug 06, 2024 | 33.68 | 34.74 | 33.68 | 34.56 | 897,841 | +0.75(+2.21%) |
Aug 05, 2024 | 34.25 | 34.58 | 33.65 | 33.81 | 1,136,607 | -1.14(-3.25%) |
Aug 02, 2024 | 34.79 | 35.28 | 34.55 | 34.95 | 873,493 | -0.22(-0.62%) |
Aug 01, 2024 | 35.19 | 35.32 | 34.71 | 35.17 | 619,196 | +0.17(+0.48%) |
Jul 31, 2024 | 35.65 | 35.76 | 34.88 | 35.00 | 1,120,713 | -0.71(-1.98%) |
Jul 30, 2024 | 34.40 | 35.87 | 34.19 | 35.71 | 1,171,239 | +1.44(+4.19%) |
Jul 29, 2024 | 33.76 | 34.47 | 33.49 | 34.27 | 1,024,363 | +0.35(+1.03%) |
Jul 26, 2024 | 34.41 | 34.48 | 32.66 | 33.92 | 847,122 | +0.17(+0.50%) |
Jul 25, 2024 | 34.12 | 34.57 | 33.73 | 33.75 | 1,132,637 | -0.19(-0.56%) |
Jul 24, 2024 | 34.90 | 35.17 | 33.91 | 33.94 | 793,211 | -1.02(-2.91%) |
Jul 23, 2024 | 34.99 | 35.17 | 34.80 | 34.96 | 911,687 | -0.03(-0.09%) |
Jul 22, 2024 | 34.88 | 35.12 | 34.45 | 34.99 | 756,102 | +0.17(+0.49%) |
Jul 19, 2024 | 35.17 | 35.33 | 34.71 | 34.82 | 631,934 | -0.32(-0.91%) |
Jul 18, 2024 | 34.84 | 35.45 | 34.75 | 35.14 | 859,614 | +0.05(+0.14%) |
Jul 17, 2024 | 34.53 | 35.31 | 34.52 | 35.09 | 889,835 | +0.56(+1.62%) |
Jul 16, 2024 | 34.03 | 34.63 | 33.90 | 34.53 | 775,346 | +0.82(+2.43%) |
Jul 15, 2024 | 33.95 | 34.03 | 33.63 | 33.71 | 531,322 | +0.04(+0.11%) |
Jul 12, 2024 | 33.45 | 33.96 | 33.29 | 33.68 | 708,186 | +0.51(+1.53%) |
Jul 11, 2024 | 32.79 | 33.45 | 32.71 | 33.17 | 882,568 | +0.97(+3.03%) |
Jul 10, 2024 | 31.91 | 32.24 | 31.80 | 32.19 | 581,262 | +0.28(+0.87%) |
Jul 09, 2024 | 32.26 | 32.30 | 31.88 | 31.92 | 739,900 | -0.43(-1.32%) |
Jul 08, 2024 | 32.62 | 32.74 | 32.30 | 32.34 | 318,669 | -0.12(-0.37%) |
Jul 05, 2024 | 32.45 | 32.66 | 32.30 | 32.46 | 347,747 | -0.13(-0.40%) |
Jul 03, 2024 | 32.43 | 32.82 | 32.43 | 32.59 | 294,078 | +0.14(+0.43%) |
Jul 02, 2024 | 32.57 | 32.66 | 32.29 | 32.45 | 669,540 | +0.04(+0.12%) |