Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 34.07 | 34.25 | 34.06 | 34.25 | 32,078 | +0.06(+0.18%) |
Sep 11, 2024 | 33.85 | 34.19 | 33.56 | 34.19 | 67,743 | +0.25(+0.74%) |
Sep 10, 2024 | 33.96 | 33.96 | 33.73 | 33.94 | 134,950 | +0.09(+0.27%) |
Sep 09, 2024 | 33.79 | 33.88 | 33.73 | 33.85 | 28,923 | +0.19(+0.56%) |
Sep 06, 2024 | 34.01 | 34.01 | 33.60 | 33.66 | 136,374 | -0.27(-0.80%) |
Sep 05, 2024 | 33.97 | 34.05 | 33.84 | 33.93 | 243,797 | -0.04(-0.12%) |
Sep 04, 2024 | 33.92 | 34.04 | 33.92 | 33.97 | 664,416 | +0.04(+0.12%) |
Sep 03, 2024 | 34.17 | 34.22 | 33.89 | 33.93 | 172,687 | -0.43(-1.25%) |
Aug 30, 2024 | 34.30 | 34.36 | 34.13 | 34.36 | 128,639 | +0.14(+0.41%) |
Aug 29, 2024 | 34.24 | 34.34 | 34.10 | 34.22 | 632,196 | +0.06(+0.18%) |
Aug 28, 2024 | 34.30 | 34.30 | 34.04 | 34.16 | 91,945 | -0.10(-0.29%) |
Aug 27, 2024 | 34.20 | 34.27 | 34.14 | 34.26 | 126,088 | +0.05(+0.15%) |
Aug 26, 2024 | 34.31 | 34.31 | 34.17 | 34.21 | 274,388 | -0.06(-0.18%) |
Aug 23, 2024 | 34.19 | 34.29 | 34.10 | 34.27 | 185,253 | +0.25(+0.73%) |
Aug 22, 2024 | 34.31 | 34.31 | 33.99 | 34.02 | 190,924 | -0.17(-0.50%) |
Aug 21, 2024 | 34.22 | 34.22 | 34.10 | 34.19 | 263,243 | +0.06(+0.18%) |
Aug 20, 2024 | 34.23 | 34.23 | 34.09 | 34.13 | 401,649 | +0.01(+0.01%) |
Aug 19, 2024 | 34.11 | 34.14 | 33.97 | 34.12 | 871,619 | +0.12(+0.34%) |
Aug 16, 2024 | 34.03 | 34.03 | 33.94 | 34.01 | 433,627 | +0.02(+0.07%) |
Aug 15, 2024 | 33.91 | 34.02 | 33.91 | 33.99 | 100,640 | +0.03(+0.09%) |
Aug 14, 2024 | 33.98 | 33.99 | 33.92 | 33.95 | 25,872 | +0.01(+0.03%) |
Aug 13, 2024 | 33.96 | 33.98 | 33.91 | 33.95 | 34,732 | +0.04(+0.10%) |
Aug 12, 2024 | 33.92 | 33.99 | 33.89 | 33.91 | 26,622 | +0.01(+0.04%) |
Aug 09, 2024 | 33.89 | 33.93 | 33.89 | 33.90 | 43,339 | +0.06(+0.19%) |
Aug 08, 2024 | 33.85 | 33.89 | 33.83 | 33.83 | 5,025 | +0.07(+0.22%) |
Aug 07, 2024 | 33.87 | 33.89 | 33.76 | 33.76 | 5,352 | +0.02(+0.05%) |
Aug 06, 2024 | 33.67 | 33.81 | 33.67 | 33.74 | 3,955 | +0.23(+0.70%) |
Aug 05, 2024 | 33.37 | 33.70 | 33.32 | 33.51 | 90,548 | -0.31(-0.91%) |
Aug 02, 2024 | 33.79 | 33.87 | 33.73 | 33.82 | 19,585 | -0.06(-0.19%) |
Aug 01, 2024 | 33.91 | 33.91 | 33.85 | 33.88 | 11,727 | -0.00(-0.01%) |
Jul 31, 2024 | 33.85 | 33.91 | 33.85 | 33.88 | 1,412 | +0.02(+0.06%) |
Jul 30, 2024 | 33.88 | 33.91 | 33.84 | 33.86 | 6,883 | +0.00(+0.01%) |
Jul 29, 2024 | 33.84 | 33.90 | 33.82 | 33.86 | 10,850 | +0.02(+0.06%) |
Jul 26, 2024 | 33.86 | 33.86 | 33.83 | 33.84 | 3,781 | +0.04(+0.10%) |
Jul 25, 2024 | 33.83 | 33.87 | 33.80 | 33.80 | 4,654 | +0.03(+0.10%) |
Jul 24, 2024 | 33.81 | 33.86 | 33.77 | 33.77 | 15,794 | -0.07(-0.21%) |
Jul 23, 2024 | 33.82 | 33.89 | 33.80 | 33.84 | 6,219 | +0.01(+0.01%) |
Jul 22, 2024 | 33.79 | 33.84 | 33.79 | 33.84 | 3,285 | +0.06(+0.18%) |
Jul 19, 2024 | 33.79 | 33.81 | 33.77 | 33.78 | 3,223 | +0.00(+0.01%) |
Jul 18, 2024 | 33.78 | 33.79 | 33.77 | 33.77 | 4,718 | -0.04(-0.11%) |
Jul 17, 2024 | 33.79 | 33.82 | 33.78 | 33.81 | 9,682 | +0.01(+0.04%) |
Jul 16, 2024 | 33.81 | 33.81 | 33.79 | 33.80 | 2,652 | -0.01(-0.04%) |
Jul 15, 2024 | 33.81 | 33.81 | 33.79 | 33.81 | 3,685 | +0.01(+0.01%) |
Jul 12, 2024 | 33.79 | 33.85 | 33.78 | 33.80 | 2,504 | +0.02(+0.06%) |
Jul 11, 2024 | 33.78 | 33.79 | 33.74 | 33.78 | 4,529 | +0.00(+0.00%) |
Jul 10, 2024 | 33.76 | 33.78 | 33.76 | 33.78 | 2,102 | +0.01(+0.03%) |
Jul 09, 2024 | 33.74 | 33.78 | 33.73 | 33.77 | 2,869 | +0.03(+0.10%) |
Jul 08, 2024 | 33.73 | 33.79 | 33.72 | 33.74 | 6,591 | -0.02(-0.04%) |
Jul 05, 2024 | 33.73 | 33.76 | 33.71 | 33.76 | 26,932 | +0.05(+0.13%) |
Jul 03, 2024 | 33.71 | 33.76 | 33.69 | 33.71 | 35,745 | +0.00(+0.00%) |
Jul 02, 2024 | 33.69 | 33.76 | 33.69 | 33.71 | 65,169 | +0.03(+0.09%) |