Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 34.13 | 34.33 | 34.13 | 34.21 | 3,807 | +0.29(+0.84%) |
Sep 11, 2024 | 33.69 | 33.93 | 33.46 | 33.93 | 17,249 | +0.03(+0.08%) |
Sep 10, 2024 | 33.91 | 33.94 | 33.56 | 33.90 | 5,346 | -0.01(-0.02%) |
Sep 09, 2024 | 33.86 | 34.10 | 33.86 | 33.91 | 7,571 | +0.11(+0.32%) |
Sep 06, 2024 | 34.58 | 34.58 | 33.77 | 33.80 | 7,943 | -0.54(-1.58%) |
Sep 05, 2024 | 34.56 | 34.56 | 34.34 | 34.34 | 637 | -0.19(-0.54%) |
Sep 04, 2024 | 34.75 | 34.75 | 34.23 | 34.53 | 3,720 | -0.04(-0.11%) |
Sep 03, 2024 | 35.28 | 35.28 | 34.53 | 34.57 | 2,353 | -0.87(-2.46%) |
Aug 30, 2024 | 35.38 | 35.44 | 35.18 | 35.44 | 1,806 | +0.28(+0.79%) |
Aug 29, 2024 | 34.93 | 35.39 | 34.93 | 35.16 | 5,120 | +0.16(+0.47%) |
Aug 28, 2024 | 35.35 | 35.35 | 34.99 | 34.99 | 1,278 | -0.18(-0.51%) |
Aug 27, 2024 | 35.16 | 35.21 | 35.14 | 35.17 | 625 | -0.19(-0.54%) |
Aug 26, 2024 | 35.68 | 35.68 | 35.37 | 35.37 | 2,423 | -0.01(-0.03%) |
Aug 23, 2024 | 34.68 | 35.47 | 34.68 | 35.38 | 19,896 | +0.98(+2.84%) |
Aug 22, 2024 | 34.56 | 34.56 | 34.40 | 34.40 | 964 | -0.15(-0.45%) |
Aug 21, 2024 | 34.56 | 34.56 | 34.29 | 34.55 | 3,754 | +0.30(+0.86%) |
Aug 20, 2024 | 34.44 | 34.44 | 34.22 | 34.26 | 1,433 | -0.32(-0.93%) |
Aug 19, 2024 | 34.23 | 34.58 | 34.23 | 34.58 | 428 | +0.35(+1.01%) |
Aug 16, 2024 | 34.19 | 34.25 | 34.19 | 34.23 | 570 | +0.19(+0.55%) |
Aug 15, 2024 | 34.14 | 34.20 | 34.04 | 34.04 | 949 | +0.61(+1.82%) |
Aug 14, 2024 | 33.61 | 33.61 | 33.33 | 33.43 | 1,685 | +0.13(+0.40%) |
Aug 13, 2024 | 33.12 | 33.30 | 33.03 | 33.30 | 2,448 | +0.40(+1.21%) |
Aug 12, 2024 | 33.15 | 33.15 | 32.90 | 32.90 | 1,439 | -0.25(-0.76%) |
Aug 09, 2024 | 33.12 | 33.16 | 33.05 | 33.15 | 4,498 | -0.16(-0.47%) |
Aug 08, 2024 | 33.12 | 33.35 | 33.12 | 33.31 | 1,497 | +0.40(+1.21%) |
Aug 07, 2024 | 33.56 | 33.56 | 32.91 | 32.91 | 3,240 | -0.16(-0.48%) |
Aug 06, 2024 | 32.96 | 33.41 | 32.96 | 33.07 | 839 | +0.43(+1.31%) |
Aug 05, 2024 | 32.22 | 32.95 | 32.08 | 32.65 | 5,642 | -0.99(-2.96%) |
Aug 02, 2024 | 33.81 | 33.87 | 33.38 | 33.64 | 11,495 | -1.14(-3.29%) |
Aug 01, 2024 | 36.10 | 36.10 | 34.66 | 34.79 | 6,660 | -1.09(-3.04%) |
Jul 31, 2024 | 37.51 | 37.51 | 35.77 | 35.88 | 6,552 | +0.15(+0.43%) |
Jul 30, 2024 | 35.75 | 35.75 | 35.59 | 35.72 | 704 | +0.26(+0.74%) |
Jul 29, 2024 | 35.76 | 35.76 | 35.43 | 35.46 | 879 | -0.15(-0.41%) |
Jul 26, 2024 | 35.51 | 35.63 | 35.51 | 35.61 | 1,435 | +0.53(+1.51%) |
Jul 25, 2024 | 34.77 | 35.38 | 34.77 | 35.08 | 3,592 | +0.38(+1.09%) |
Jul 24, 2024 | 35.51 | 35.51 | 34.70 | 34.70 | 7,797 | -0.82(-2.30%) |
Jul 23, 2024 | 35.30 | 35.61 | 35.30 | 35.52 | 6,549 | +0.13(+0.36%) |
Jul 22, 2024 | 34.87 | 35.44 | 34.87 | 35.39 | 3,194 | +0.54(+1.55%) |
Jul 19, 2024 | 34.93 | 34.98 | 34.85 | 34.85 | 1,674 | -0.09(-0.25%) |
Jul 18, 2024 | 36.04 | 36.04 | 34.83 | 34.94 | 3,404 | -0.35(-0.98%) |
Jul 17, 2024 | 35.49 | 35.59 | 35.26 | 35.28 | 1,646 | -0.23(-0.63%) |
Jul 16, 2024 | 35.30 | 35.51 | 35.13 | 35.51 | 5,295 | +0.83(+2.38%) |
Jul 15, 2024 | 34.44 | 34.81 | 34.44 | 34.68 | 5,384 | +0.44(+1.29%) |
Jul 12, 2024 | 34.44 | 34.44 | 34.17 | 34.24 | 5,258 | +0.40(+1.17%) |
Jul 11, 2024 | 33.66 | 33.86 | 33.62 | 33.84 | 1,921 | +1.05(+3.20%) |
Jul 10, 2024 | 32.54 | 32.79 | 32.54 | 32.79 | 1,149 | +0.44(+1.37%) |
Jul 09, 2024 | 32.28 | 32.51 | 32.28 | 32.35 | 5,944 | -0.16(-0.49%) |
Jul 08, 2024 | 32.48 | 32.70 | 32.40 | 32.51 | 3,229 | +0.03(+0.08%) |
Jul 05, 2024 | 32.72 | 32.72 | 32.42 | 32.48 | 2,606 | -0.33(-1.01%) |
Jul 03, 2024 | 32.71 | 32.93 | 32.71 | 32.81 | 6,798 | +0.13(+0.39%) |
Jul 02, 2024 | 32.62 | 32.69 | 32.56 | 32.69 | 3,530 | +0.20(+0.60%) |
|