Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.79 | 35.83 | 35.50 | 35.72 | 7,937 | +0.12(+0.34%) |
Sep 25, 2024 | 35.63 | 35.74 | 35.44 | 35.60 | 24,837 | -0.02(-0.06%) |
Sep 24, 2024 | 35.27 | 35.67 | 35.26 | 35.62 | 17,320 | +0.46(+1.30%) |
Sep 23, 2024 | 35.25 | 35.25 | 35.11 | 35.16 | 9,752 | +0.10(+0.28%) |
Sep 20, 2024 | 35.00 | 35.12 | 34.90 | 35.07 | 4,494 | +0.42(+1.22%) |
Sep 19, 2024 | 34.72 | 34.76 | 34.41 | 34.65 | 19,691 | +0.50(+1.45%) |
Sep 18, 2024 | 34.55 | 34.81 | 34.12 | 34.15 | 10,870 | -0.22(-0.63%) |
Sep 17, 2024 | 34.46 | 34.59 | 34.24 | 34.37 | 2,820 | -0.10(-0.30%) |
Sep 16, 2024 | 34.70 | 34.70 | 34.42 | 34.47 | 26,224 | -0.06(-0.18%) |
Sep 13, 2024 | 34.48 | 34.61 | 34.39 | 34.53 | 7,064 | +0.40(+1.17%) |
Sep 12, 2024 | 33.83 | 34.19 | 33.83 | 34.13 | 17,572 | +0.61(+1.82%) |
Sep 11, 2024 | 33.60 | 33.65 | 33.46 | 33.53 | 4,567 | -0.06(-0.19%) |
Sep 10, 2024 | 33.66 | 33.66 | 33.53 | 33.59 | 6,776 | +0.14(+0.41%) |
Sep 09, 2024 | 33.39 | 33.46 | 33.31 | 33.45 | 3,683 | +0.14(+0.41%) |
Sep 06, 2024 | 33.57 | 33.57 | 33.15 | 33.31 | 11,862 | -0.26(-0.76%) |
Sep 05, 2024 | 33.51 | 33.67 | 33.50 | 33.57 | 6,258 | +0.27(+0.80%) |
Sep 04, 2024 | 33.28 | 33.35 | 33.25 | 33.30 | 4,527 | -0.01(-0.02%) |
Sep 03, 2024 | 33.42 | 33.42 | 32.94 | 33.31 | 6,731 | -0.11(-0.32%) |
Aug 30, 2024 | 33.79 | 33.79 | 33.30 | 33.42 | 3,605 | -0.28(-0.84%) |
Aug 29, 2024 | 33.49 | 33.79 | 33.49 | 33.70 | 12,401 | +0.15(+0.44%) |
Aug 28, 2024 | 33.57 | 33.57 | 33.40 | 33.55 | 3,741 | -0.15(-0.46%) |
Aug 27, 2024 | 33.39 | 33.70 | 33.39 | 33.70 | 1,416 | +0.08(+0.25%) |
Aug 26, 2024 | 33.77 | 33.77 | 33.58 | 33.62 | 3,890 | +0.10(+0.31%) |
Aug 23, 2024 | 33.42 | 33.59 | 33.42 | 33.52 | 1,434 | +0.40(+1.20%) |
Aug 22, 2024 | 33.56 | 33.56 | 33.09 | 33.12 | 4,181 | -0.47(-1.40%) |
Aug 21, 2024 | 33.55 | 33.60 | 33.41 | 33.59 | 2,304 | +0.03(+0.07%) |
Aug 20, 2024 | 33.81 | 33.83 | 33.50 | 33.56 | 5,099 | +0.09(+0.27%) |
Aug 19, 2024 | 33.53 | 33.54 | 33.26 | 33.48 | 14,182 | -0.09(-0.27%) |
Aug 16, 2024 | 33.17 | 33.57 | 33.17 | 33.56 | 5,342 | +0.70(+2.13%) |
Aug 15, 2024 | 32.98 | 32.98 | 32.83 | 32.87 | 1,635 | +0.14(+0.42%) |
Aug 14, 2024 | 32.95 | 33.00 | 32.54 | 32.73 | 6,009 | -0.35(-1.05%) |
Aug 13, 2024 | 33.24 | 33.25 | 33.03 | 33.07 | 3,984 | +0.01(+0.04%) |
Aug 12, 2024 | 32.92 | 33.13 | 32.79 | 33.06 | 3,362 | +0.52(+1.59%) |
Aug 09, 2024 | 32.41 | 32.54 | 32.40 | 32.54 | 1,711 | +0.09(+0.26%) |
Aug 08, 2024 | 32.45 | 32.64 | 32.28 | 32.46 | 22,119 | +0.59(+1.86%) |
Aug 07, 2024 | 32.07 | 32.10 | 31.86 | 31.86 | 2,851 | -0.01(-0.02%) |
Aug 06, 2024 | 32.19 | 32.19 | 31.83 | 31.87 | 4,632 | -0.31(-0.97%) |
Aug 05, 2024 | 31.89 | 32.21 | 31.89 | 32.18 | 35,484 | -0.36(-1.11%) |
Aug 02, 2024 | 32.89 | 32.89 | 32.32 | 32.54 | 10,154 | -0.06(-0.20%) |
Aug 01, 2024 | 32.79 | 32.80 | 32.52 | 32.61 | 9,495 | -0.10(-0.29%) |
Jul 31, 2024 | 32.42 | 32.70 | 32.32 | 32.70 | 1,927 | +0.56(+1.74%) |
Jul 30, 2024 | 31.96 | 32.14 | 31.93 | 32.14 | 4,152 | +0.32(+1.01%) |
Jul 29, 2024 | 31.90 | 31.90 | 31.82 | 31.82 | 1,307 | -0.03(-0.08%) |
Jul 26, 2024 | 31.89 | 31.89 | 31.84 | 31.84 | 225 | +0.31(+0.99%) |
Jul 25, 2024 | 31.84 | 31.84 | 31.42 | 31.53 | 9,790 | -0.52(-1.61%) |
Jul 24, 2024 | 32.31 | 32.36 | 32.05 | 32.05 | 8,216 | -0.10(-0.30%) |
Jul 23, 2024 | 32.11 | 32.18 | 32.07 | 32.15 | 956 | +0.11(+0.35%) |
Jul 22, 2024 | 31.95 | 32.03 | 31.89 | 32.03 | 2,357 | -0.01(-0.02%) |
Jul 19, 2024 | 32.01 | 32.12 | 32.01 | 32.04 | 1,816 | -0.57(-1.74%) |
Jul 18, 2024 | 33.07 | 33.07 | 32.61 | 32.61 | 2,376 | -0.24(-0.72%) |
Jul 17, 2024 | 33.25 | 33.25 | 32.74 | 32.84 | 22,371 | -0.09(-0.28%) |
Jul 16, 2024 | 32.80 | 32.93 | 32.80 | 32.93 | 2,140 | +0.60(+1.84%) |
Jul 15, 2024 | 32.35 | 32.52 | 32.26 | 32.34 | 2,408 | +0.12(+0.36%) |
Jul 12, 2024 | 32.08 | 32.29 | 32.07 | 32.22 | 4,208 | -0.01(-0.03%) |
Jul 11, 2024 | 32.13 | 32.28 | 32.13 | 32.23 | 2,791 | +0.56(+1.77%) |
Jul 10, 2024 | 31.79 | 31.79 | 31.67 | 31.67 | 1,340 | +0.12(+0.38%) |
Jul 09, 2024 | 31.70 | 31.70 | 31.42 | 31.55 | 8,071 | +0.05(+0.17%) |
Jul 08, 2024 | 31.71 | 31.71 | 31.50 | 31.50 | 912 | -0.41(-1.29%) |
Jul 05, 2024 | 31.73 | 31.96 | 31.73 | 31.91 | 8,930 | +0.46(+1.46%) |
Jul 03, 2024 | 31.42 | 31.58 | 31.38 | 31.45 | 7,609 | +0.35(+1.12%) |
Jul 02, 2024 | 31.10 | 31.14 | 31.02 | 31.10 | 2,778 | -0.01(-0.02%) |