Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 38.33 | 38.33 | 38.15 | 38.20 | 3,210 | +0.33(+0.87%) |
Sep 18, 2024 | 37.87 | 38.01 | 37.87 | 37.87 | 1,706 | -0.10(-0.26%) |
Sep 17, 2024 | 38.00 | 38.04 | 37.91 | 37.97 | 1,883 | +0.06(+0.16%) |
Sep 16, 2024 | 37.81 | 37.91 | 37.75 | 37.91 | 13,744 | +0.20(+0.53%) |
Sep 13, 2024 | 37.70 | 37.71 | 37.70 | 37.71 | 456 | +0.22(+0.59%) |
Sep 12, 2024 | 37.29 | 37.50 | 37.29 | 37.49 | 1,187 | +0.34(+0.92%) |
Sep 11, 2024 | 36.79 | 37.15 | 36.79 | 37.15 | 540 | +0.18(+0.49%) |
Sep 10, 2024 | 36.93 | 36.97 | 36.80 | 36.97 | 1,910 | -0.14(-0.38%) |
Sep 09, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 1,511 | +0.32(+0.87%) |
Sep 06, 2024 | 37.19 | 37.19 | 36.70 | 36.79 | 1,829 | -0.20(-0.54%) |
Sep 05, 2024 | 37.15 | 37.21 | 36.99 | 36.99 | 980 | +0.02(+0.05%) |
Sep 04, 2024 | 36.92 | 37.05 | 36.92 | 36.97 | 1,649 | +0.09(+0.24%) |
Sep 03, 2024 | 36.75 | 36.88 | 36.75 | 36.88 | 6,348 | -0.37(-0.99%) |
Aug 30, 2024 | 37.25 | 0 | +0.18(+0.49%) | |||
Aug 29, 2024 | 36.99 | 37.07 | 36.99 | 37.07 | 203 | +0.35(+0.95%) |
Aug 28, 2024 | 36.81 | 36.81 | 36.72 | 36.72 | 434 | -0.20(-0.54%) |
Aug 27, 2024 | 36.94 | 36.96 | 36.85 | 36.92 | 638 | -0.18(-0.49%) |
Aug 26, 2024 | 37.02 | 37.18 | 37.02 | 37.10 | 400 | +0.20(+0.54%) |
Aug 23, 2024 | 36.87 | 36.95 | 36.87 | 36.90 | 1,910 | +0.42(+1.15%) |
Aug 22, 2024 | 36.50 | 36.50 | 36.48 | 36.48 | 201 | -0.13(-0.36%) |
Aug 21, 2024 | 36.61 | 36.66 | 36.57 | 36.61 | 4,735 | +0.04(+0.11%) |
Aug 20, 2024 | 36.54 | 36.57 | 36.54 | 36.57 | 300 | -0.17(-0.46%) |
Aug 19, 2024 | 36.59 | 36.82 | 36.59 | 36.74 | 2,903 | +0.17(+0.46%) |
Aug 16, 2024 | 36.38 | 36.57 | 36.38 | 36.57 | 1,750 | +0.05(+0.14%) |
Aug 15, 2024 | 36.56 | 36.56 | 36.52 | 36.52 | 1,515 | +0.41(+1.14%) |
Aug 14, 2024 | 35.98 | 36.11 | 35.98 | 36.11 | 3,000 | +0.21(+0.58%) |
Aug 13, 2024 | 35.76 | 35.90 | 35.76 | 35.90 | 5,279 | +0.32(+0.90%) |
Aug 12, 2024 | 35.50 | 35.60 | 35.50 | 35.58 | 1,540 | +0.21(+0.59%) |
Aug 09, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 130 | +0.17(+0.48%) |
Aug 08, 2024 | 35.10 | 35.20 | 35.09 | 35.20 | 1,113 | +0.46(+1.32%) |
Aug 07, 2024 | 35.08 | 35.08 | 34.74 | 34.74 | 220 | -0.31(-0.88%) |
Aug 06, 2024 | 34.44 | 35.05 | 34.75 | 35.05 | 4,644 | -0.02(-0.06%) |
Aug 02, 2024 | 35.07 | 0 | -0.88(-2.45%) | |||
Aug 01, 2024 | 36.47 | 36.47 | 35.86 | 35.95 | 3,329 | -0.47(-1.29%) |
Jul 31, 2024 | 36.37 | 36.47 | 36.37 | 36.42 | 624 | +0.36(+1.00%) |
Jul 30, 2024 | 36.09 | 36.16 | 36.04 | 36.06 | 3,265 | +0.15(+0.42%) |
Jul 29, 2024 | 35.85 | 35.91 | 35.85 | 35.91 | 2,005 | +0.02(+0.06%) |
Jul 26, 2024 | 35.86 | 35.96 | 35.86 | 35.89 | 4,500 | +0.33(+0.93%) |
Jul 24, 2024 | 35.56 | 35.56 | 101 | -0.13(-0.36%) | ||
Jul 23, 2024 | 35.64 | 35.75 | 35.64 | 35.69 | 300 | -0.16(-0.45%) |
Jul 22, 2024 | 35.79 | 35.85 | 35.79 | 35.85 | 1,935 | +0.24(+0.67%) |
Jul 19, 2024 | 35.65 | 35.65 | 35.61 | 35.61 | 210 | -0.09(-0.25%) |
Jul 18, 2024 | 35.78 | 35.78 | 35.70 | 35.70 | 1,217 | -0.14(-0.39%) |
Jul 17, 2024 | 35.70 | 35.85 | 35.70 | 35.84 | 2,560 | +0.07(+0.20%) |
Jul 16, 2024 | 35.73 | 35.77 | 35.73 | 35.77 | 242 | +0.10(+0.28%) |
Jul 15, 2024 | 35.46 | 35.67 | 35.46 | 35.67 | 3,718 | +0.22(+0.62%) |
Jul 12, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 100 | +0.16(+0.45%) |
Jul 11, 2024 | 35.06 | 35.29 | 35.06 | 35.29 | 2,008 | +0.36(+1.03%) |
Jul 10, 2024 | 34.80 | 34.93 | 34.80 | 34.93 | 376 | +0.38(+1.10%) |
Jul 09, 2024 | 34.64 | 34.64 | 34.55 | 34.55 | 1,726 | -0.06(-0.17%) |
Jul 08, 2024 | 34.52 | 34.61 | 34.48 | 34.61 | 1,604 | +0.08(+0.23%) |
Jul 05, 2024 | 34.80 | 34.80 | 34.53 | 34.53 | 4,408 | -0.38(-1.09%) |
Jul 04, 2024 | 34.92 | 34.92 | 34.91 | 34.91 | 2,049 | +0.06(+0.17%) |
Jul 03, 2024 | 34.93 | 34.93 | 34.76 | 34.85 | 1,846 | +0.45(+1.31%) |