Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.71 | 35.71 | 35.53 | 35.60 | 11,968 | +0.44(+1.25%) |
Sep 25, 2024 | 35.69 | 35.69 | 35.14 | 35.16 | 5,838 | -0.70(-1.96%) |
Sep 24, 2024 | 35.94 | 35.94 | 35.86 | 35.86 | 3,428 | +0.15(+0.43%) |
Sep 23, 2024 | 35.74 | 35.84 | 35.58 | 35.71 | 4,670 | +0.10(+0.29%) |
Sep 20, 2024 | 35.72 | 35.81 | 35.61 | 35.61 | 13,717 | -0.33(-0.90%) |
Sep 19, 2024 | 35.99 | 36.02 | 35.78 | 35.93 | 8,434 | +0.67(+1.91%) |
Sep 18, 2024 | 35.27 | 35.81 | 35.23 | 35.26 | 9,349 | +0.02(+0.06%) |
Sep 17, 2024 | 35.10 | 35.43 | 35.10 | 35.24 | 8,762 | +0.38(+1.08%) |
Sep 16, 2024 | 34.82 | 35.01 | 34.66 | 34.86 | 32,465 | +0.14(+0.42%) |
Sep 13, 2024 | 34.23 | 34.82 | 34.23 | 34.72 | 7,318 | +0.80(+2.36%) |
Sep 12, 2024 | 33.70 | 33.96 | 33.51 | 33.92 | 10,553 | +0.35(+1.05%) |
Sep 11, 2024 | 33.13 | 33.57 | 33.13 | 33.57 | 6,513 | +0.11(+0.33%) |
Sep 10, 2024 | 33.23 | 33.49 | 33.23 | 33.46 | 15,077 | -0.15(-0.45%) |
Sep 09, 2024 | 33.77 | 33.82 | 33.61 | 33.61 | 7,055 | -0.11(-0.33%) |
Sep 06, 2024 | 34.06 | 34.07 | 33.72 | 33.72 | 15,322 | -0.41(-1.20%) |
Sep 05, 2024 | 34.28 | 34.42 | 34.11 | 34.13 | 6,851 | -0.27(-0.78%) |
Sep 04, 2024 | 34.58 | 34.63 | 34.34 | 34.40 | 3,782 | -0.19(-0.56%) |
Sep 03, 2024 | 35.45 | 35.45 | 34.57 | 34.59 | 44,136 | -1.16(-3.24%) |
Aug 30, 2024 | 35.67 | 35.75 | 35.48 | 35.75 | 3,436 | +0.15(+0.42%) |
Aug 29, 2024 | 35.67 | 35.74 | 35.60 | 35.60 | 3,883 | +0.22(+0.62%) |
Aug 28, 2024 | 35.34 | 35.42 | 35.20 | 35.38 | 5,648 | -0.14(-0.41%) |
Aug 27, 2024 | 35.55 | 35.56 | 35.43 | 35.52 | 8,606 | -0.22(-0.60%) |
Aug 26, 2024 | 36.00 | 36.09 | 35.68 | 35.74 | 12,644 | -0.05(-0.14%) |
Aug 23, 2024 | 35.32 | 35.81 | 35.32 | 35.79 | 14,858 | +0.90(+2.58%) |
Aug 22, 2024 | 35.16 | 35.16 | 34.87 | 34.89 | 4,012 | -0.34(-0.97%) |
Aug 21, 2024 | 35.05 | 35.25 | 35.00 | 35.23 | 18,399 | +0.48(+1.37%) |
Aug 20, 2024 | 35.01 | 35.02 | 34.71 | 34.75 | 10,078 | -0.42(-1.18%) |
Aug 19, 2024 | 34.97 | 35.17 | 34.97 | 35.17 | 24,674 | +0.35(+1.01%) |
Aug 16, 2024 | 34.72 | 34.86 | 34.72 | 34.82 | 13,004 | +0.13(+0.37%) |
Aug 15, 2024 | 34.61 | 34.84 | 34.61 | 34.69 | 9,489 | +0.66(+1.95%) |
Aug 14, 2024 | 34.24 | 34.24 | 33.99 | 34.03 | 3,938 | -0.17(-0.50%) |
Aug 13, 2024 | 34.00 | 34.27 | 34.00 | 34.20 | 5,675 | +0.47(+1.40%) |
Aug 12, 2024 | 33.98 | 33.98 | 33.71 | 33.73 | 99,720 | -0.19(-0.57%) |
Aug 09, 2024 | 33.86 | 34.05 | 33.83 | 33.92 | 25,676 | +0.03(+0.10%) |
Aug 08, 2024 | 33.80 | 33.89 | 33.80 | 33.89 | 859 | +0.66(+1.97%) |
Aug 07, 2024 | 33.84 | 33.84 | 33.23 | 33.23 | 13,928 | -0.32(-0.95%) |
Aug 06, 2024 | 33.38 | 33.92 | 33.32 | 33.55 | 9,615 | +0.09(+0.27%) |
Aug 05, 2024 | 33.01 | 33.73 | 33.01 | 33.46 | 11,580 | -1.09(-3.15%) |
Aug 02, 2024 | 34.76 | 34.76 | 34.44 | 34.55 | 14,667 | -1.25(-3.49%) |
Aug 01, 2024 | 36.63 | 36.71 | 35.60 | 35.80 | 10,879 | -1.16(-3.14%) |
Jul 31, 2024 | 37.04 | 37.35 | 36.82 | 36.96 | 38,057 | +0.12(+0.32%) |
Jul 30, 2024 | 36.69 | 36.93 | 36.69 | 36.84 | 22,596 | +0.16(+0.43%) |
Jul 29, 2024 | 36.93 | 36.93 | 36.54 | 36.68 | 6,027 | -0.17(-0.46%) |
Jul 26, 2024 | 36.65 | 36.85 | 36.47 | 36.85 | 3,510 | +0.75(+2.08%) |
Jul 25, 2024 | 35.69 | 36.30 | 35.69 | 36.10 | 32,833 | +0.42(+1.19%) |
Jul 24, 2024 | 36.17 | 36.27 | 35.68 | 35.68 | 12,557 | -0.64(-1.78%) |
Jul 23, 2024 | 36.09 | 36.41 | 36.06 | 36.32 | 14,718 | -0.04(-0.11%) |
Jul 22, 2024 | 35.62 | 36.36 | 35.56 | 36.36 | 15,036 | +0.50(+1.39%) |
Jul 19, 2024 | 36.11 | 36.11 | 35.81 | 35.86 | 6,095 | -0.44(-1.21%) |
Jul 18, 2024 | 36.61 | 36.81 | 36.17 | 36.30 | 7,648 | -0.31(-0.85%) |
Jul 17, 2024 | 36.86 | 37.10 | 36.61 | 36.61 | 10,724 | -0.23(-0.62%) |
Jul 16, 2024 | 36.27 | 36.84 | 36.27 | 36.84 | 7,267 | +1.01(+2.82%) |
Jul 15, 2024 | 35.65 | 35.99 | 35.65 | 35.83 | 50,390 | +0.32(+0.90%) |
Jul 12, 2024 | 35.59 | 35.68 | 35.51 | 35.51 | 13,234 | +0.24(+0.68%) |
Jul 11, 2024 | 34.71 | 35.30 | 34.71 | 35.27 | 25,336 | +1.04(+3.04%) |
Jul 10, 2024 | 34.02 | 34.23 | 34.01 | 34.23 | 7,295 | +0.22(+0.65%) |
Jul 09, 2024 | 34.19 | 34.34 | 34.01 | 34.01 | 8,083 | -0.35(-1.02%) |
Jul 08, 2024 | 34.15 | 34.44 | 34.15 | 34.36 | 16,808 | +0.20(+0.57%) |
Jul 05, 2024 | 34.19 | 34.27 | 34.08 | 34.16 | 4,479 | -0.46(-1.34%) |
Jul 03, 2024 | 34.65 | 34.76 | 34.63 | 34.63 | 1,740 | +0.09(+0.26%) |
Jul 02, 2024 | 34.52 | 34.57 | 34.40 | 34.54 | 7,230 | +0.06(+0.17%) |