Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 35.75 | 35.75 | 35.66 | 35.69 | 3,061 | +0.16(+0.45%) |
Sep 12, 2024 | 35.36 | 35.59 | 35.36 | 35.53 | 76,720 | +0.04(+0.11%) |
Sep 11, 2024 | 35.26 | 35.50 | 34.94 | 35.49 | 6,323 | +0.35(+1.00%) |
Sep 10, 2024 | 35.22 | 35.22 | 35.01 | 35.14 | 20,865 | -0.18(-0.51%) |
Sep 09, 2024 | 35.28 | 35.35 | 35.21 | 35.32 | 8,990 | +0.39(+1.12%) |
Sep 06, 2024 | 35.48 | 35.52 | 34.87 | 34.93 | 8,154 | -0.51(-1.43%) |
Sep 05, 2024 | 35.50 | 35.63 | 35.38 | 35.44 | 47,130 | -0.11(-0.32%) |
Sep 04, 2024 | 35.52 | 35.68 | 35.52 | 35.55 | 7,915 | -0.21(-0.59%) |
Sep 03, 2024 | 36.17 | 36.17 | 35.75 | 35.76 | 15,525 | -0.66(-1.80%) |
Aug 30, 2024 | 36.41 | 36.42 | 36.28 | 36.42 | 3,807 | +0.21(+0.57%) |
Aug 29, 2024 | 36.35 | 36.38 | 36.16 | 36.21 | 27,219 | +0.24(+0.67%) |
Aug 28, 2024 | 36.06 | 36.09 | 35.97 | 35.97 | 7,270 | +0.04(+0.11%) |
Aug 27, 2024 | 35.89 | 35.97 | 35.88 | 35.93 | 8,776 | +0.08(+0.21%) |
Aug 26, 2024 | 35.88 | 35.94 | 35.81 | 35.85 | 11,841 | -0.01(-0.04%) |
Aug 23, 2024 | 35.78 | 35.88 | 35.72 | 35.87 | 26,069 | +0.33(+0.92%) |
Aug 22, 2024 | 35.74 | 35.74 | 35.54 | 35.54 | 13,645 | -0.17(-0.47%) |
Aug 21, 2024 | 35.70 | 35.71 | 35.60 | 35.71 | 30,515 | +0.30(+0.84%) |
Aug 20, 2024 | 35.51 | 35.56 | 35.37 | 35.41 | 6,569 | -0.23(-0.64%) |
Aug 19, 2024 | 35.53 | 35.66 | 35.51 | 35.64 | 200,591 | +0.31(+0.88%) |
Aug 16, 2024 | 35.28 | 35.36 | 35.28 | 35.33 | 2,784 | +0.10(+0.28%) |
Aug 15, 2024 | 35.16 | 35.27 | 35.12 | 35.23 | 6,960 | +0.59(+1.71%) |
Aug 14, 2024 | 34.58 | 34.64 | 34.47 | 34.64 | 12,770 | +0.14(+0.41%) |
Aug 13, 2024 | 34.28 | 34.53 | 34.27 | 34.50 | 17,940 | +0.28(+0.81%) |
Aug 12, 2024 | 34.33 | 34.33 | 34.19 | 34.22 | 16,219 | -0.15(-0.43%) |
Aug 09, 2024 | 34.12 | 34.37 | 34.12 | 34.37 | 310,313 | +0.10(+0.28%) |
Aug 08, 2024 | 34.06 | 34.27 | 34.02 | 34.27 | 20,323 | +0.55(+1.63%) |
Aug 07, 2024 | 34.19 | 34.29 | 33.72 | 33.72 | 68,660 | +0.18(+0.54%) |
Aug 06, 2024 | 33.35 | 33.79 | 33.34 | 33.54 | 297,783 | +0.08(+0.24%) |
Aug 05, 2024 | 32.97 | 33.71 | 32.92 | 33.46 | 288,029 | -0.74(-2.15%) |
Aug 02, 2024 | 34.24 | 34.24 | 33.97 | 34.20 | 39,345 | -0.66(-1.91%) |
Aug 01, 2024 | 35.41 | 35.42 | 34.75 | 34.86 | 21,955 | -0.82(-2.29%) |
Jul 31, 2024 | 35.67 | 35.84 | 35.62 | 35.68 | 29,886 | +0.17(+0.47%) |
Jul 30, 2024 | 35.62 | 35.64 | 35.35 | 35.51 | 19,630 | +0.15(+0.44%) |
Jul 29, 2024 | 35.28 | 35.42 | 35.28 | 35.36 | 5,799 | -0.22(-0.63%) |
Jul 26, 2024 | 35.41 | 35.61 | 35.40 | 35.58 | 3,871 | +0.43(+1.23%) |
Jul 25, 2024 | 35.10 | 35.28 | 34.95 | 35.15 | 19,639 | -0.20(-0.57%) |
Jul 24, 2024 | 35.64 | 35.64 | 35.35 | 35.35 | 3,750 | -0.51(-1.42%) |
Jul 23, 2024 | 35.92 | 35.95 | 35.81 | 35.86 | 62,160 | -0.13(-0.37%) |
Jul 22, 2024 | 35.89 | 35.99 | 35.87 | 35.99 | 54,711 | +0.63(+1.79%) |
Jul 19, 2024 | 35.53 | 35.54 | 35.32 | 35.36 | 78,340 | -0.23(-0.65%) |
Jul 18, 2024 | 35.99 | 36.01 | 35.53 | 35.59 | 88,460 | -0.13(-0.36%) |
Jul 17, 2024 | 35.74 | 35.89 | 35.64 | 35.72 | 235,708 | -0.48(-1.33%) |
Jul 16, 2024 | 36.08 | 36.20 | 36.06 | 36.20 | 12,770 | +0.01(+0.03%) |
Jul 15, 2024 | 36.38 | 36.38 | 36.16 | 36.19 | 40,165 | -0.39(-1.07%) |
Jul 12, 2024 | 36.42 | 36.74 | 36.42 | 36.58 | 10,370 | +0.35(+0.96%) |
Jul 11, 2024 | 36.29 | 36.34 | 36.21 | 36.23 | 17,641 | +0.03(+0.08%) |
Jul 10, 2024 | 35.96 | 36.20 | 35.96 | 36.20 | 8,179 | +0.55(+1.55%) |
Jul 09, 2024 | 35.81 | 35.81 | 35.65 | 35.65 | 32,775 | -0.43(-1.20%) |
Jul 08, 2024 | 36.35 | 36.35 | 36.04 | 36.08 | 17,003 | -0.17(-0.46%) |
Jul 05, 2024 | 36.39 | 36.40 | 36.07 | 36.25 | 42,819 | +0.14(+0.40%) |
Jul 03, 2024 | 36.04 | 36.11 | 35.98 | 36.11 | 20,423 | +0.37(+1.02%) |
Jul 02, 2024 | 35.52 | 35.74 | 35.51 | 35.74 | 30,079 | -0.10(-0.28%) |