Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 36.85 | 36.92 | 36.85 | 36.92 | 731,944 | +0.11(+0.30%) |
Sep 26, 2024 | 36.80 | 36.86 | 36.76 | 36.81 | 612,141 | +0.02(+0.05%) |
Sep 25, 2024 | 36.78 | 36.80 | 36.76 | 36.79 | 953,653 | -0.03(-0.08%) |
Sep 24, 2024 | 36.81 | 36.84 | 36.77 | 36.82 | 1,063,402 | +0.01(+0.03%) |
Sep 23, 2024 | 36.86 | 36.86 | 36.80 | 36.81 | 416,019 | -0.05(-0.14%) |
Sep 20, 2024 | 36.85 | 36.87 | 36.76 | 36.86 | 679,381 | +0.02(+0.05%) |
Sep 19, 2024 | 36.92 | 36.92 | 36.81 | 36.84 | 1,182,919 | +0.10(+0.27%) |
Sep 18, 2024 | 36.72 | 36.89 | 36.67 | 36.74 | 832,447 | +0.03(+0.08%) |
Sep 17, 2024 | 36.75 | 36.75 | 36.68 | 36.71 | 704,510 | +0.02(+0.05%) |
Sep 16, 2024 | 36.62 | 36.72 | 36.60 | 36.69 | 490,755 | +0.11(+0.30%) |
Sep 13, 2024 | 36.54 | 36.62 | 36.54 | 36.58 | 447,733 | +0.09(+0.25%) |
Sep 12, 2024 | 36.43 | 36.52 | 36.41 | 36.49 | 588,352 | +0.05(+0.14%) |
Sep 11, 2024 | 36.37 | 36.45 | 36.30 | 36.44 | 694,981 | +0.06(+0.16%) |
Sep 10, 2024 | 36.48 | 36.48 | 36.35 | 36.38 | 668,893 | -0.08(-0.22%) |
Sep 09, 2024 | 36.41 | 36.48 | 36.38 | 36.46 | 629,108 | +0.11(+0.30%) |
Sep 06, 2024 | 36.45 | 36.50 | 36.30 | 36.35 | 1,325,848 | -0.06(-0.16%) |
Sep 05, 2024 | 36.33 | 36.44 | 36.33 | 36.41 | 1,220,947 | +0.11(+0.30%) |
Sep 04, 2024 | 36.16 | 36.32 | 36.16 | 36.30 | 1,881,203 | +0.15(+0.41%) |
Sep 03, 2024 | 36.23 | 36.27 | 36.12 | 36.15 | 5,485,797 | -0.33(-0.90%) |
Aug 30, 2024 | 36.52 | 36.52 | 36.42 | 36.48 | 551,885 | +0.01(+0.03%) |
Aug 29, 2024 | 36.47 | 36.48 | 36.42 | 36.47 | 1,129,730 | +0.07(+0.19%) |
Aug 28, 2024 | 36.45 | 36.45 | 36.39 | 36.40 | 1,220,841 | -0.04(-0.11%) |
Aug 27, 2024 | 36.40 | 36.48 | 36.37 | 36.44 | 1,032,334 | +0.02(+0.05%) |
Aug 26, 2024 | 36.48 | 36.50 | 36.41 | 36.42 | 723,909 | -0.06(-0.16%) |
Aug 23, 2024 | 36.40 | 36.48 | 36.35 | 36.48 | 1,323,050 | +0.19(+0.52%) |
Aug 22, 2024 | 36.36 | 36.36 | 36.26 | 36.29 | 1,487,681 | -0.05(-0.14%) |
Aug 21, 2024 | 36.31 | 36.35 | 36.27 | 36.34 | 1,805,390 | +0.07(+0.19%) |
Aug 20, 2024 | 36.31 | 36.32 | 36.20 | 36.27 | 999,374 | -0.01(-0.03%) |
Aug 19, 2024 | 36.22 | 36.31 | 36.20 | 36.28 | 1,232,244 | +0.02(+0.06%) |
Aug 16, 2024 | 36.14 | 36.26 | 36.12 | 36.26 | 4,020,904 | +0.13(+0.36%) |
Aug 15, 2024 | 36.11 | 36.15 | 36.06 | 36.13 | 1,690,838 | +0.05(+0.14%) |
Aug 14, 2024 | 36.00 | 36.10 | 35.99 | 36.08 | 1,099,806 | +0.06(+0.17%) |
Aug 13, 2024 | 35.90 | 36.02 | 35.88 | 36.02 | 741,664 | +0.18(+0.50%) |
Aug 12, 2024 | 35.86 | 35.86 | 35.79 | 35.84 | 1,118,143 | +0.03(+0.08%) |
Aug 09, 2024 | 35.87 | 35.88 | 35.77 | 35.81 | 1,305,204 | -0.02(-0.06%) |
Aug 08, 2024 | 35.75 | 35.85 | 35.74 | 35.83 | 1,124,476 | +0.14(+0.39%) |
Aug 07, 2024 | 35.87 | 35.87 | 35.67 | 35.69 | 2,099,780 | +0.06(+0.17%) |
Aug 06, 2024 | 35.63 | 35.76 | 35.46 | 35.63 | 3,572,635 | +0.16(+0.45%) |
Aug 05, 2024 | 35.40 | 35.57 | 35.22 | 35.47 | 7,748,964 | -0.24(-0.67%) |
Aug 02, 2024 | 35.73 | 35.82 | 35.66 | 35.71 | 1,411,613 | -0.12(-0.33%) |
Aug 01, 2024 | 35.89 | 35.97 | 35.80 | 35.83 | 1,185,148 | -0.08(-0.22%) |
Jul 31, 2024 | 35.87 | 35.93 | 35.82 | 35.91 | 1,414,184 | +0.14(+0.39%) |
Jul 30, 2024 | 35.80 | 35.80 | 35.71 | 35.77 | 2,189,611 | +0.02(+0.06%) |
Jul 29, 2024 | 35.85 | 35.85 | 35.71 | 35.75 | 1,220,205 | -0.02(-0.06%) |
Jul 26, 2024 | 35.82 | 35.82 | 35.73 | 35.77 | 5,774,000 | +0.08(+0.22%) |
Jul 25, 2024 | 35.69 | 35.80 | 35.67 | 35.69 | 1,499,045 | +0.02(+0.06%) |
Jul 24, 2024 | 35.75 | 35.79 | 35.66 | 35.67 | 885,040 | -0.12(-0.33%) |
Jul 23, 2024 | 35.77 | 35.85 | 35.76 | 35.79 | 1,676,198 | +0.03(+0.08%) |
Jul 22, 2024 | 35.73 | 35.77 | 35.70 | 35.76 | 785,855 | +0.11(+0.31%) |
Jul 19, 2024 | 35.67 | 35.68 | 35.60 | 35.65 | 980,030 | -0.02(-0.06%) |
Jul 18, 2024 | 35.72 | 35.77 | 35.64 | 35.67 | 1,001,192 | -0.06(-0.17%) |
Jul 17, 2024 | 35.65 | 35.76 | 35.65 | 35.73 | 1,547,360 | -0.06(-0.17%) |
Jul 16, 2024 | 35.63 | 35.80 | 35.63 | 35.79 | 2,267,409 | +0.16(+0.45%) |
Jul 15, 2024 | 35.65 | 35.66 | 35.60 | 35.63 | 1,486,414 | +0.00(+0.00%) |
Jul 12, 2024 | 35.54 | 35.65 | 35.54 | 35.63 | 901,099 | +0.09(+0.25%) |
Jul 11, 2024 | 35.52 | 35.55 | 35.50 | 35.54 | 952,963 | +0.14(+0.39%) |
Jul 10, 2024 | 35.35 | 35.42 | 35.35 | 35.40 | 1,048,576 | +0.07(+0.20%) |
Jul 09, 2024 | 35.36 | 35.36 | 35.29 | 35.33 | 1,764,852 | -0.02(-0.06%) |
Jul 08, 2024 | 35.35 | 35.40 | 35.32 | 35.35 | 1,549,334 | -0.02(-0.06%) |
Jul 05, 2024 | 35.29 | 35.38 | 35.29 | 35.37 | 812,980 | +0.11(+0.31%) |
Jul 03, 2024 | 35.15 | 35.38 | 35.15 | 35.26 | 833,500 | +0.09(+0.25%) |
Jul 02, 2024 | 35.05 | 35.17 | 35.05 | 35.17 | 1,715,638 | +0.10(+0.28%) |