Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.58 | 39.13 | 38.15 | 38.25 | 1,597,410 | +0.07(+0.18%) |
Sep 25, 2024 | 38.28 | 38.62 | 37.83 | 38.18 | 2,429,849 | -0.31(-0.81%) |
Sep 24, 2024 | 38.89 | 38.91 | 38.18 | 38.49 | 1,843,318 | -0.20(-0.52%) |
Sep 23, 2024 | 38.70 | 39.45 | 38.36 | 38.69 | 2,150,957 | +0.11(+0.29%) |
Sep 20, 2024 | 39.80 | 39.80 | 38.58 | 38.58 | 6,583,862 | -0.95(-2.40%) |
Sep 19, 2024 | 39.25 | 39.93 | 38.67 | 39.53 | 1,978,166 | +1.17(+3.05%) |
Sep 18, 2024 | 38.96 | 39.87 | 38.22 | 38.36 | 1,936,764 | -0.48(-1.24%) |
Sep 17, 2024 | 38.38 | 39.51 | 38.26 | 38.84 | 1,322,734 | +0.88(+2.32%) |
Sep 16, 2024 | 37.68 | 38.28 | 37.21 | 37.96 | 1,461,631 | +0.22(+0.58%) |
Sep 13, 2024 | 36.02 | 37.98 | 36.02 | 37.74 | 2,176,688 | +2.27(+6.40%) |
Sep 12, 2024 | 35.08 | 35.64 | 34.71 | 35.47 | 1,335,606 | +0.39(+1.11%) |
Sep 11, 2024 | 34.66 | 35.12 | 34.28 | 35.08 | 1,186,209 | +0.21(+0.60%) |
Sep 10, 2024 | 36.32 | 36.50 | 34.60 | 34.87 | 1,827,888 | -1.53(-4.20%) |
Sep 09, 2024 | 36.49 | 37.13 | 36.20 | 36.40 | 1,187,145 | -0.07(-0.19%) |
Sep 06, 2024 | 37.14 | 37.54 | 36.33 | 36.47 | 2,424,741 | -0.96(-2.56%) |
Sep 05, 2024 | 37.74 | 37.96 | 37.12 | 37.43 | 1,857,435 | -0.09(-0.24%) |
Sep 04, 2024 | 37.09 | 37.95 | 36.99 | 37.52 | 982,851 | +0.25(+0.67%) |
Sep 03, 2024 | 37.14 | 37.89 | 36.90 | 37.27 | 1,076,825 | -0.17(-0.45%) |
Aug 30, 2024 | 37.85 | 37.97 | 37.17 | 37.44 | 1,260,095 | -0.10(-0.27%) |
Aug 29, 2024 | 37.98 | 38.32 | 37.47 | 37.54 | 1,135,334 | -0.25(-0.66%) |
Aug 28, 2024 | 37.64 | 38.09 | 37.58 | 37.79 | 1,729,254 | -0.52(-1.36%) |
Aug 27, 2024 | 37.94 | 38.38 | 37.77 | 38.31 | 974,444 | +0.21(+0.55%) |
Aug 26, 2024 | 38.46 | 38.63 | 38.05 | 38.10 | 940,476 | -0.03(-0.08%) |
Aug 23, 2024 | 36.58 | 38.47 | 36.54 | 38.13 | 1,497,003 | +1.86(+5.13%) |
Aug 22, 2024 | 37.17 | 37.35 | 36.17 | 36.27 | 1,484,254 | -0.60(-1.63%) |
Aug 21, 2024 | 36.92 | 37.06 | 36.57 | 36.87 | 1,359,855 | +0.34(+0.93%) |
Aug 20, 2024 | 36.81 | 37.03 | 36.26 | 36.53 | 1,120,118 | -0.27(-0.73%) |
Aug 19, 2024 | 36.54 | 36.91 | 36.38 | 36.80 | 1,295,802 | +0.29(+0.79%) |
Aug 16, 2024 | 36.72 | 37.20 | 36.38 | 36.51 | 1,107,747 | -0.35(-0.95%) |
Aug 15, 2024 | 37.05 | 37.57 | 36.57 | 36.86 | 1,113,424 | +0.88(+2.45%) |
Aug 14, 2024 | 36.45 | 36.62 | 35.70 | 35.98 | 1,010,146 | -0.28(-0.77%) |
Aug 13, 2024 | 35.00 | 36.39 | 34.68 | 36.26 | 1,747,795 | +1.40(+4.02%) |
Aug 12, 2024 | 35.25 | 35.55 | 34.73 | 34.86 | 1,371,726 | -0.55(-1.55%) |
Aug 09, 2024 | 36.09 | 36.13 | 35.22 | 35.41 | 1,938,530 | -0.66(-1.83%) |
Aug 08, 2024 | 35.56 | 36.73 | 35.56 | 36.07 | 1,272,445 | +0.90(+2.56%) |
Aug 07, 2024 | 36.25 | 36.58 | 35.13 | 35.17 | 1,718,710 | -0.59(-1.65%) |
Aug 06, 2024 | 35.90 | 36.42 | 35.31 | 35.76 | 1,332,008 | +0.00(+0.00%) |
Aug 05, 2024 | 33.88 | 36.33 | 33.50 | 35.76 | 2,423,193 | -0.03(-0.08%) |
Aug 02, 2024 | 35.66 | 36.00 | 34.61 | 35.79 | 1,607,196 | -0.71(-1.95%) |
Aug 01, 2024 | 37.51 | 37.94 | 36.02 | 36.50 | 1,529,649 | -1.00(-2.67%) |
Jul 31, 2024 | 38.38 | 38.50 | 37.45 | 37.50 | 2,470,537 | -0.87(-2.27%) |
Jul 30, 2024 | 37.94 | 38.80 | 37.69 | 38.37 | 2,109,011 | +0.57(+1.51%) |
Jul 29, 2024 | 36.62 | 37.90 | 36.30 | 37.80 | 2,417,611 | +0.97(+2.63%) |
Jul 26, 2024 | 36.75 | 37.33 | 35.25 | 36.83 | 4,303,039 | +0.44(+1.21%) |
Jul 25, 2024 | 37.16 | 37.67 | 34.92 | 36.39 | 5,305,176 | +2.52(+7.44%) |
Jul 24, 2024 | 34.45 | 35.00 | 33.74 | 33.87 | 2,542,920 | -0.77(-2.22%) |
Jul 23, 2024 | 34.00 | 34.92 | 33.41 | 34.64 | 2,141,643 | -0.69(-1.95%) |
Jul 22, 2024 | 34.89 | 35.47 | 34.21 | 35.33 | 1,218,978 | +0.71(+2.05%) |
Jul 19, 2024 | 35.63 | 35.81 | 34.33 | 34.62 | 1,306,761 | -1.29(-3.59%) |
Jul 18, 2024 | 36.16 | 37.55 | 35.69 | 35.91 | 1,257,639 | -0.26(-0.72%) |
Jul 17, 2024 | 35.89 | 36.50 | 35.64 | 36.17 | 1,527,516 | -0.16(-0.44%) |
Jul 16, 2024 | 35.00 | 36.49 | 34.73 | 36.33 | 1,719,697 | +1.14(+3.24%) |
Jul 15, 2024 | 34.38 | 35.45 | 34.33 | 35.19 | 1,551,685 | +0.81(+2.36%) |
Jul 12, 2024 | 34.27 | 34.94 | 34.12 | 34.38 | 1,430,139 | +0.36(+1.06%) |
Jul 11, 2024 | 33.00 | 34.05 | 32.97 | 34.02 | 1,930,107 | +1.76(+5.46%) |
Jul 10, 2024 | 32.03 | 32.54 | 31.89 | 32.26 | 1,426,276 | +0.43(+1.35%) |
Jul 09, 2024 | 31.71 | 32.33 | 31.66 | 31.83 | 999,315 | +0.00(+0.00%) |
Jul 08, 2024 | 32.08 | 32.31 | 31.73 | 31.83 | 1,371,069 | -0.05(-0.16%) |
Jul 05, 2024 | 32.26 | 32.57 | 31.67 | 31.88 | 2,096,409 | -0.55(-1.70%) |
Jul 03, 2024 | 32.15 | 32.69 | 31.96 | 32.43 | 1,026,124 | +0.46(+1.44%) |
Jul 02, 2024 | 32.43 | 32.45 | 31.65 | 31.97 | 1,526,450 | -0.38(-1.17%) |