Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.22 | 35.65 | 34.19 | 34.77 | 14,136,672 | -1.28(-3.55%) |
Sep 25, 2024 | 36.51 | 36.66 | 35.70 | 36.05 | 7,287,977 | -0.29(-0.80%) |
Sep 24, 2024 | 37.02 | 37.14 | 36.08 | 36.34 | 6,221,793 | -0.11(-0.30%) |
Sep 23, 2024 | 36.14 | 36.64 | 35.90 | 36.45 | 6,892,980 | +0.41(+1.14%) |
Sep 20, 2024 | 36.41 | 36.45 | 35.77 | 36.04 | 12,710,298 | -0.32(-0.88%) |
Sep 19, 2024 | 35.59 | 37.05 | 35.40 | 36.36 | 13,646,227 | +1.69(+4.87%) |
Sep 18, 2024 | 34.70 | 35.22 | 34.42 | 34.67 | 4,931,571 | -0.06(-0.17%) |
Sep 17, 2024 | 33.96 | 34.77 | 33.89 | 34.73 | 5,497,110 | +0.75(+2.21%) |
Sep 16, 2024 | 33.78 | 34.07 | 33.65 | 33.98 | 5,487,488 | +0.58(+1.74%) |
Sep 13, 2024 | 33.33 | 33.92 | 33.13 | 33.40 | 7,288,693 | +0.11(+0.33%) |
Sep 12, 2024 | 33.22 | 33.75 | 32.86 | 33.29 | 11,432,813 | +0.36(+1.09%) |
Sep 11, 2024 | 33.31 | 33.82 | 32.25 | 32.93 | 14,956,155 | -0.24(-0.72%) |
Sep 10, 2024 | 33.58 | 33.72 | 32.91 | 33.17 | 5,432,136 | -0.52(-1.54%) |
Sep 09, 2024 | 34.06 | 34.22 | 33.65 | 33.69 | 6,309,995 | -0.25(-0.74%) |
Sep 06, 2024 | 34.17 | 34.59 | 33.58 | 33.94 | 8,507,789 | -0.17(-0.50%) |
Sep 05, 2024 | 34.44 | 34.46 | 33.94 | 34.11 | 4,806,081 | +0.05(+0.15%) |
Sep 04, 2024 | 34.31 | 34.71 | 33.98 | 34.06 | 5,825,736 | +0.07(+0.21%) |
Sep 03, 2024 | 34.56 | 34.56 | 33.73 | 33.99 | 4,791,730 | -1.18(-3.36%) |
Aug 30, 2024 | 35.10 | 35.24 | 34.71 | 35.17 | 6,170,931 | -0.09(-0.26%) |
Aug 29, 2024 | 35.30 | 35.73 | 34.61 | 35.26 | 4,783,247 | +0.30(+0.86%) |
Aug 28, 2024 | 34.82 | 35.17 | 34.73 | 34.96 | 3,495,688 | -0.44(-1.24%) |
Aug 27, 2024 | 35.30 | 35.46 | 35.10 | 35.40 | 3,608,269 | -0.03(-0.08%) |
Aug 26, 2024 | 35.64 | 35.83 | 35.15 | 35.43 | 3,191,219 | +0.21(+0.60%) |
Aug 23, 2024 | 34.98 | 35.37 | 34.80 | 35.22 | 3,101,087 | +0.60(+1.73%) |
Aug 22, 2024 | 34.49 | 34.76 | 34.32 | 34.62 | 5,329,810 | +0.17(+0.49%) |
Aug 21, 2024 | 34.58 | 34.68 | 34.26 | 34.45 | 5,082,846 | +0.24(+0.70%) |
Aug 20, 2024 | 35.07 | 35.18 | 34.19 | 34.21 | 5,306,711 | -0.95(-2.70%) |
Aug 19, 2024 | 34.99 | 35.49 | 34.84 | 35.16 | 4,639,758 | +0.22(+0.63%) |
Aug 16, 2024 | 35.02 | 35.14 | 34.64 | 34.94 | 4,874,958 | -0.14(-0.40%) |
Aug 15, 2024 | 34.98 | 35.36 | 34.78 | 35.08 | 6,022,823 | +0.33(+0.95%) |
Aug 14, 2024 | 34.91 | 35.13 | 34.62 | 34.75 | 4,057,959 | -0.07(-0.20%) |
Aug 13, 2024 | 34.92 | 35.04 | 34.50 | 34.82 | 4,209,755 | -0.33(-0.94%) |
Aug 12, 2024 | 35.35 | 35.72 | 35.12 | 35.15 | 3,971,702 | +0.08(+0.23%) |
Aug 09, 2024 | 35.00 | 35.25 | 34.87 | 35.07 | 6,919,162 | -0.13(-0.37%) |
Aug 08, 2024 | 34.22 | 35.31 | 34.20 | 35.20 | 5,944,580 | +0.96(+2.80%) |
Aug 07, 2024 | 34.92 | 35.49 | 34.12 | 34.24 | 7,056,022 | +0.03(+0.09%) |
Aug 06, 2024 | 34.18 | 34.75 | 33.42 | 34.21 | 7,496,478 | -0.09(-0.26%) |
Aug 05, 2024 | 34.84 | 35.38 | 34.04 | 34.30 | 8,589,566 | -1.22(-3.44%) |
Aug 02, 2024 | 37.30 | 37.44 | 35.15 | 35.52 | 8,758,252 | -1.90(-5.07%) |
Aug 01, 2024 | 38.19 | 38.35 | 37.19 | 37.42 | 8,594,627 | -1.06(-2.76%) |
Jul 31, 2024 | 38.43 | 38.81 | 38.28 | 38.48 | 7,380,875 | +0.48(+1.26%) |
Jul 30, 2024 | 38.28 | 38.43 | 37.67 | 38.01 | 10,029,975 | -0.23(-0.60%) |
Jul 29, 2024 | 37.55 | 38.35 | 37.14 | 38.24 | 13,611,253 | +0.81(+2.18%) |
Jul 26, 2024 | 36.10 | 37.55 | 36.06 | 37.42 | 10,312,932 | +2.06(+5.82%) |
Jul 25, 2024 | 34.78 | 35.62 | 34.60 | 35.36 | 7,064,618 | +0.68(+1.95%) |
Jul 24, 2024 | 35.50 | 35.58 | 34.64 | 34.69 | 4,989,024 | -0.75(-2.10%) |
Jul 23, 2024 | 35.39 | 35.61 | 35.06 | 35.43 | 4,016,533 | -0.01(-0.03%) |
Jul 22, 2024 | 35.58 | 35.74 | 35.28 | 35.44 | 3,807,471 | -0.27(-0.75%) |
Jul 19, 2024 | 35.50 | 36.13 | 34.95 | 35.71 | 5,053,673 | +0.04(+0.11%) |
Jul 18, 2024 | 35.91 | 36.34 | 35.63 | 35.67 | 4,600,903 | -0.27(-0.75%) |
Jul 17, 2024 | 36.12 | 36.39 | 35.82 | 35.94 | 4,776,569 | -0.14(-0.39%) |
Jul 16, 2024 | 35.34 | 36.39 | 35.23 | 36.08 | 8,317,722 | +0.59(+1.65%) |
Jul 15, 2024 | 34.40 | 35.99 | 34.29 | 35.49 | 8,790,129 | +1.20(+3.51%) |
Jul 12, 2024 | 34.51 | 34.59 | 34.15 | 34.29 | 4,777,188 | -0.01(-0.03%) |
Jul 11, 2024 | 33.63 | 34.38 | 33.50 | 34.30 | 6,889,224 | +0.67(+1.98%) |
Jul 10, 2024 | 33.25 | 33.78 | 33.11 | 33.63 | 3,294,982 | +0.41(+1.23%) |
Jul 09, 2024 | 33.79 | 33.97 | 33.15 | 33.23 | 4,505,083 | -0.74(-2.17%) |
Jul 08, 2024 | 33.93 | 34.03 | 33.70 | 33.96 | 4,278,886 | -0.05(-0.15%) |
Jul 05, 2024 | 34.24 | 34.43 | 33.73 | 34.01 | 3,845,532 | -0.25(-0.73%) |
Jul 03, 2024 | 34.48 | 34.73 | 34.16 | 34.26 | 2,813,712 | -0.22(-0.63%) |
Jul 02, 2024 | 34.89 | 35.09 | 34.35 | 34.48 | 4,693,991 | -0.25(-0.72%) |