Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.85 | 38.00 | 37.72 | 37.96 | 1,446,826 | +0.82(+2.21%) |
Sep 25, 2024 | 37.40 | 37.41 | 37.12 | 37.14 | 1,602,879 | -0.24(-0.64%) |
Sep 24, 2024 | 37.26 | 37.39 | 37.18 | 37.38 | 1,055,027 | +0.25(+0.67%) |
Sep 23, 2024 | 37.09 | 37.19 | 37.01 | 37.13 | 1,045,664 | +0.15(+0.41%) |
Sep 20, 2024 | 37.24 | 37.24 | 36.83 | 36.98 | 853,062 | -0.34(-0.91%) |
Sep 19, 2024 | 37.24 | 37.37 | 37.02 | 37.32 | 1,762,183 | +0.70(+1.91%) |
Sep 18, 2024 | 36.76 | 37.05 | 36.53 | 36.62 | 1,467,222 | -0.09(-0.25%) |
Sep 17, 2024 | 36.89 | 36.91 | 36.60 | 36.71 | 1,360,877 | -0.19(-0.51%) |
Sep 16, 2024 | 36.74 | 36.90 | 36.66 | 36.90 | 1,180,000 | +0.27(+0.74%) |
Sep 13, 2024 | 36.57 | 36.73 | 36.53 | 36.63 | 1,456,945 | +0.12(+0.33%) |
Sep 12, 2024 | 36.18 | 36.51 | 36.07 | 36.51 | 1,330,375 | +0.32(+0.88%) |
Sep 11, 2024 | 35.96 | 36.19 | 35.57 | 36.19 | 3,254,149 | +0.21(+0.58%) |
Sep 10, 2024 | 36.02 | 36.03 | 35.66 | 35.98 | 1,418,980 | -0.13(-0.36%) |
Sep 09, 2024 | 36.04 | 36.24 | 35.99 | 36.11 | 1,016,948 | +0.41(+1.15%) |
Sep 06, 2024 | 36.29 | 36.40 | 35.66 | 35.70 | 1,943,502 | -0.71(-1.95%) |
Sep 05, 2024 | 36.47 | 36.55 | 36.28 | 36.41 | 1,791,913 | +0.02(+0.05%) |
Sep 04, 2024 | 36.25 | 36.57 | 36.24 | 36.39 | 1,653,300 | -0.12(-0.33%) |
Sep 03, 2024 | 36.94 | 36.96 | 36.42 | 36.51 | 1,560,945 | -0.65(-1.75%) |
Aug 30, 2024 | 37.17 | 37.24 | 36.95 | 37.16 | 1,120,918 | +0.12(+0.32%) |
Aug 29, 2024 | 37.11 | 37.27 | 37.01 | 37.04 | 1,398,539 | +0.11(+0.30%) |
Aug 28, 2024 | 37.07 | 37.13 | 36.81 | 36.93 | 1,182,478 | -0.22(-0.59%) |
Aug 27, 2024 | 37.02 | 37.20 | 37.00 | 37.15 | 1,019,212 | +0.16(+0.43%) |
Aug 26, 2024 | 37.06 | 37.12 | 36.95 | 36.99 | 1,252,334 | -0.15(-0.40%) |
Aug 23, 2024 | 36.76 | 37.17 | 36.72 | 37.14 | 1,194,961 | +0.70(+1.92%) |
Aug 22, 2024 | 36.80 | 36.80 | 36.41 | 36.44 | 1,196,575 | -0.24(-0.65%) |
Aug 21, 2024 | 36.57 | 36.75 | 36.52 | 36.68 | 1,173,965 | +0.29(+0.80%) |
Aug 20, 2024 | 36.45 | 36.51 | 36.30 | 36.39 | 1,110,961 | -0.09(-0.25%) |
Aug 19, 2024 | 36.24 | 36.51 | 36.24 | 36.48 | 1,389,165 | +0.42(+1.16%) |
Aug 16, 2024 | 35.87 | 36.08 | 35.87 | 36.06 | 1,561,529 | +0.20(+0.56%) |
Aug 15, 2024 | 35.70 | 35.93 | 35.69 | 35.86 | 1,279,580 | +0.46(+1.30%) |
Aug 14, 2024 | 35.33 | 35.43 | 35.27 | 35.40 | 1,279,940 | +0.11(+0.31%) |
Aug 13, 2024 | 34.93 | 35.31 | 34.93 | 35.29 | 1,710,969 | +0.58(+1.67%) |
Aug 12, 2024 | 34.68 | 34.80 | 34.59 | 34.71 | 1,119,199 | +0.01(+0.03%) |
Aug 09, 2024 | 34.52 | 34.71 | 34.41 | 34.70 | 8,074,021 | +0.13(+0.38%) |
Aug 08, 2024 | 34.31 | 34.60 | 34.15 | 34.57 | 1,249,567 | +0.60(+1.77%) |
Aug 07, 2024 | 34.48 | 34.57 | 33.95 | 33.97 | 2,449,010 | +0.16(+0.47%) |
Aug 06, 2024 | 33.48 | 34.02 | 33.40 | 33.81 | 3,706,812 | +0.07(+0.21%) |
Aug 05, 2024 | 33.11 | 33.94 | 33.11 | 33.74 | 6,718,619 | -0.82(-2.37%) |
Aug 02, 2024 | 34.68 | 34.72 | 34.26 | 34.56 | 3,595,517 | -0.63(-1.79%) |
Aug 01, 2024 | 35.71 | 35.79 | 35.00 | 35.19 | 2,181,471 | -0.93(-2.57%) |
Jul 31, 2024 | 36.12 | 36.29 | 36.01 | 36.12 | 1,960,792 | +0.53(+1.49%) |
Jul 30, 2024 | 35.61 | 35.69 | 35.46 | 35.59 | 1,674,264 | +0.08(+0.23%) |
Jul 29, 2024 | 35.61 | 35.61 | 35.41 | 35.51 | 1,152,838 | -0.14(-0.39%) |
Jul 26, 2024 | 35.48 | 35.71 | 35.47 | 35.65 | 1,580,586 | +0.44(+1.25%) |
Jul 25, 2024 | 35.14 | 35.52 | 35.02 | 35.21 | 2,012,749 | -0.21(-0.59%) |
Jul 24, 2024 | 35.77 | 35.83 | 35.41 | 35.42 | 3,308,907 | -0.46(-1.28%) |
Jul 23, 2024 | 35.91 | 35.95 | 35.85 | 35.88 | 1,302,257 | -0.18(-0.50%) |
Jul 22, 2024 | 35.98 | 36.07 | 35.89 | 36.06 | 1,431,779 | +0.34(+0.95%) |
Jul 19, 2024 | 35.80 | 35.86 | 35.68 | 35.72 | 1,158,073 | -0.21(-0.58%) |
Jul 18, 2024 | 36.37 | 36.38 | 35.85 | 35.93 | 1,490,829 | -0.37(-1.02%) |
Jul 17, 2024 | 36.30 | 36.45 | 36.24 | 36.30 | 3,446,505 | -0.20(-0.55%) |
Jul 16, 2024 | 36.22 | 36.50 | 36.16 | 36.50 | 1,501,562 | +0.22(+0.61%) |
Jul 15, 2024 | 36.50 | 36.50 | 36.24 | 36.28 | 1,523,600 | -0.28(-0.77%) |
Jul 12, 2024 | 36.46 | 36.68 | 36.45 | 36.56 | 1,930,551 | +0.34(+0.94%) |
Jul 11, 2024 | 36.30 | 36.40 | 36.18 | 36.22 | 2,528,449 | +0.12(+0.33%) |
Jul 10, 2024 | 35.88 | 36.10 | 35.85 | 36.10 | 9,338,057 | +0.51(+1.43%) |
Jul 09, 2024 | 35.68 | 35.69 | 35.51 | 35.59 | 1,877,293 | -0.13(-0.36%) |
Jul 08, 2024 | 35.88 | 35.91 | 35.68 | 35.72 | 1,971,774 | -0.15(-0.42%) |
Jul 05, 2024 | 35.94 | 35.95 | 35.63 | 35.87 | 2,417,998 | +0.24(+0.67%) |
Jul 03, 2024 | 35.45 | 35.66 | 35.45 | 35.63 | 1,213,274 | +0.43(+1.22%) |
Jul 02, 2024 | 35.02 | 35.23 | 34.98 | 35.20 | 2,859,217 | +0.09(+0.26%) |