Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.83 | 36.96 | 36.56 | 36.86 | 71,196 | +1.02(+2.85%) |
Sep 25, 2024 | 35.75 | 35.92 | 35.66 | 35.84 | 301,268 | +0.01(+0.03%) |
Sep 24, 2024 | 35.73 | 36.01 | 35.68 | 35.83 | 31,280 | +0.25(+0.70%) |
Sep 23, 2024 | 35.64 | 35.64 | 35.37 | 35.58 | 40,294 | +0.76(+2.18%) |
Sep 20, 2024 | 34.70 | 34.83 | 34.64 | 34.82 | 36,167 | +0.16(+0.46%) |
Sep 19, 2024 | 34.53 | 34.76 | 34.42 | 34.66 | 110,383 | -1.11(-3.10%) |
Sep 18, 2024 | 36.05 | 36.17 | 35.73 | 35.77 | 143,686 | -0.50(-1.38%) |
Sep 17, 2024 | 36.44 | 36.44 | 36.15 | 36.27 | 14,533 | -0.17(-0.47%) |
Sep 16, 2024 | 36.32 | 36.46 | 36.22 | 36.44 | 30,797 | -0.09(-0.25%) |
Sep 13, 2024 | 36.34 | 36.68 | 36.34 | 36.53 | 17,932 | +0.36(+1.00%) |
Sep 12, 2024 | 35.99 | 36.19 | 35.90 | 36.17 | 21,661 | -0.05(-0.15%) |
Sep 11, 2024 | 36.18 | 36.33 | 35.89 | 36.23 | 66,592 | -0.24(-0.67%) |
Sep 10, 2024 | 36.86 | 36.88 | 36.41 | 36.47 | 26,430 | -0.19(-0.52%) |
Sep 09, 2024 | 36.27 | 36.76 | 36.26 | 36.66 | 43,841 | +0.43(+1.19%) |
Sep 06, 2024 | 36.37 | 36.61 | 36.23 | 36.23 | 24,571 | -0.31(-0.85%) |
Sep 05, 2024 | 36.89 | 36.93 | 36.47 | 36.54 | 23,482 | +0.81(+2.27%) |
Sep 04, 2024 | 35.81 | 35.92 | 35.62 | 35.73 | 24,160 | -0.13(-0.36%) |
Sep 03, 2024 | 36.03 | 36.06 | 35.81 | 35.86 | 21,904 | -0.20(-0.55%) |
Aug 30, 2024 | 36.19 | 36.23 | 35.96 | 36.06 | 39,952 | +0.01(+0.03%) |
Aug 29, 2024 | 35.98 | 36.16 | 35.94 | 36.05 | 23,118 | +0.48(+1.35%) |
Aug 28, 2024 | 35.63 | 35.67 | 35.56 | 35.57 | 82,780 | -0.27(-0.74%) |
Aug 27, 2024 | 35.86 | 35.92 | 35.77 | 35.84 | 28,088 | +0.05(+0.15%) |
Aug 26, 2024 | 35.72 | 35.92 | 35.65 | 35.78 | 28,344 | +0.02(+0.06%) |
Aug 23, 2024 | 35.39 | 35.81 | 35.35 | 35.76 | 26,514 | +0.75(+2.14%) |
Aug 22, 2024 | 35.24 | 35.29 | 35.01 | 35.01 | 23,281 | -0.06(-0.17%) |
Aug 21, 2024 | 34.99 | 35.13 | 34.88 | 35.07 | 36,310 | +0.10(+0.29%) |
Aug 20, 2024 | 34.94 | 35.03 | 34.87 | 34.97 | 21,146 | +0.21(+0.60%) |
Aug 19, 2024 | 34.60 | 34.76 | 34.49 | 34.76 | 61,067 | +0.64(+1.88%) |
Aug 16, 2024 | 34.13 | 34.20 | 33.94 | 34.12 | 47,954 | +0.30(+0.89%) |
Aug 15, 2024 | 33.96 | 33.98 | 33.72 | 33.82 | 129,336 | +0.14(+0.42%) |
Aug 14, 2024 | 33.85 | 33.96 | 33.45 | 33.68 | 240,120 | -1.73(-4.89%) |
Aug 13, 2024 | 35.44 | 35.67 | 35.22 | 35.41 | 334,987 | +0.00(+0.00%) |
Aug 12, 2024 | 35.12 | 35.56 | 35.12 | 35.41 | 44,529 | +0.53(+1.52%) |
Aug 09, 2024 | 34.69 | 34.91 | 34.63 | 34.88 | 98,995 | -0.05(-0.14%) |
Aug 08, 2024 | 34.85 | 35.06 | 34.62 | 34.93 | 62,128 | +0.33(+0.95%) |
Aug 07, 2024 | 34.96 | 35.13 | 34.55 | 34.60 | 115,243 | +0.66(+1.94%) |
Aug 06, 2024 | 33.80 | 34.16 | 33.69 | 33.94 | 132,788 | +0.19(+0.56%) |
Aug 05, 2024 | 33.82 | 33.99 | 33.67 | 33.75 | 74,094 | -0.94(-2.71%) |
Aug 02, 2024 | 34.80 | 34.99 | 34.45 | 34.69 | 55,542 | -2.35(-6.34%) |
Aug 01, 2024 | 37.03 | 37.25 | 36.82 | 37.04 | 34,912 | -0.36(-0.96%) |
Jul 31, 2024 | 37.33 | 37.48 | 37.15 | 37.40 | 18,485 | +0.27(+0.71%) |
Jul 30, 2024 | 37.20 | 37.20 | 36.88 | 37.13 | 27,169 | +0.23(+0.64%) |
Jul 29, 2024 | 37.16 | 37.16 | 36.83 | 36.90 | 56,519 | +0.39(+1.07%) |
Jul 26, 2024 | 36.29 | 36.56 | 36.29 | 36.51 | 54,929 | +0.63(+1.76%) |
Jul 25, 2024 | 36.25 | 36.34 | 35.83 | 35.88 | 63,925 | -0.11(-0.31%) |
Jul 24, 2024 | 36.20 | 36.38 | 35.96 | 35.99 | 26,517 | +0.19(+0.53%) |
Jul 23, 2024 | 35.78 | 35.98 | 35.77 | 35.80 | 52,689 | -0.11(-0.31%) |
Jul 22, 2024 | 36.07 | 36.21 | 35.85 | 35.91 | 37,987 | +0.17(+0.48%) |
Jul 19, 2024 | 36.06 | 36.08 | 35.68 | 35.74 | 38,062 | +0.22(+0.62%) |
Jul 18, 2024 | 35.87 | 35.95 | 35.49 | 35.52 | 28,908 | -0.17(-0.48%) |
Jul 17, 2024 | 35.86 | 35.95 | 35.63 | 35.69 | 36,013 | +0.09(+0.25%) |
Jul 16, 2024 | 35.45 | 35.60 | 35.20 | 35.60 | 34,131 | -0.10(-0.28%) |
Jul 15, 2024 | 35.88 | 35.88 | 35.70 | 35.70 | 18,540 | -1.32(-3.57%) |
Jul 12, 2024 | 37.00 | 37.16 | 36.94 | 37.02 | 17,130 | -0.02(-0.05%) |
Jul 11, 2024 | 36.77 | 37.10 | 36.77 | 37.04 | 22,744 | +1.06(+2.95%) |
Jul 10, 2024 | 35.78 | 35.98 | 35.78 | 35.98 | 25,464 | +0.61(+1.72%) |
Jul 09, 2024 | 35.52 | 35.60 | 35.30 | 35.37 | 21,916 | -0.47(-1.31%) |
Jul 08, 2024 | 35.89 | 35.97 | 35.82 | 35.84 | 26,701 | -0.59(-1.62%) |
Jul 05, 2024 | 36.02 | 36.43 | 35.97 | 36.43 | 24,377 | +1.05(+2.97%) |
Jul 03, 2024 | 34.83 | 35.51 | 34.83 | 35.38 | 19,425 | +0.78(+2.25%) |
Jul 02, 2024 | 34.83 | 34.83 | 34.52 | 34.60 | 71,511 | -0.44(-1.25%) |