Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 35.96 | 36.06 | 35.74 | 35.99 | 8,126 | -0.12(-0.32%) |
Sep 13, 2024 | 36.14 | 36.14 | 36.11 | 36.11 | 729 | +0.23(+0.63%) |
Sep 12, 2024 | 35.60 | 35.89 | 35.60 | 35.89 | 4,131 | +0.25(+0.70%) |
Sep 11, 2024 | 34.83 | 35.64 | 34.83 | 35.64 | 813 | +0.73(+2.10%) |
Sep 10, 2024 | 34.81 | 34.90 | 34.81 | 34.90 | 584 | +0.33(+0.95%) |
Sep 09, 2024 | 34.29 | 34.67 | 34.29 | 34.58 | 5,092 | +0.72(+2.12%) |
Sep 06, 2024 | 34.89 | 34.89 | 33.72 | 33.86 | 1,308 | -0.83(-2.39%) |
Sep 05, 2024 | 34.78 | 34.85 | 34.65 | 34.69 | 2,590 | +0.38(+1.11%) |
Sep 04, 2024 | 34.25 | 34.31 | 34.25 | 34.31 | 939 | -0.19(-0.55%) |
Sep 03, 2024 | 35.39 | 35.39 | 34.50 | 34.50 | 948 | -1.15(-3.22%) |
Aug 30, 2024 | 35.41 | 35.65 | 35.41 | 35.65 | 610 | +0.54(+1.55%) |
Aug 29, 2024 | 35.51 | 35.57 | 35.10 | 35.10 | 3,876 | +0.02(+0.06%) |
Aug 28, 2024 | 35.03 | 35.10 | 34.81 | 35.08 | 2,345 | -0.61(-1.71%) |
Aug 27, 2024 | 35.57 | 35.71 | 35.57 | 35.70 | 2,994 | -0.00(-0.01%) |
Aug 26, 2024 | 36.01 | 36.11 | 35.70 | 35.70 | 4,474 | -0.40(-1.10%) |
Aug 23, 2024 | 35.69 | 36.10 | 35.69 | 36.10 | 1,840 | +0.91(+2.58%) |
Aug 22, 2024 | 36.10 | 36.10 | 35.19 | 35.19 | 4,169 | -0.78(-2.17%) |
Aug 21, 2024 | 35.80 | 35.97 | 35.68 | 35.97 | 3,769 | +0.25(+0.69%) |
Aug 20, 2024 | 35.95 | 36.01 | 35.58 | 35.72 | 1,651 | -0.19(-0.52%) |
Aug 19, 2024 | 35.38 | 35.91 | 35.38 | 35.91 | 3,105 | +0.59(+1.66%) |
Aug 16, 2024 | 35.21 | 35.44 | 35.21 | 35.32 | 1,021 | +0.19(+0.54%) |
Aug 15, 2024 | 34.68 | 35.17 | 34.68 | 35.13 | 2,261 | +0.87(+2.55%) |
Aug 14, 2024 | 34.16 | 34.26 | 34.14 | 34.26 | 2,472 | +0.04(+0.11%) |
Aug 13, 2024 | 33.62 | 34.22 | 33.62 | 34.22 | 2,070 | +1.01(+3.05%) |
Aug 12, 2024 | 33.49 | 33.55 | 33.21 | 33.21 | 2,779 | -0.25(-0.75%) |
Aug 09, 2024 | 33.14 | 33.46 | 33.14 | 33.46 | 4,507 | +0.21(+0.63%) |
Aug 08, 2024 | 32.43 | 33.25 | 32.43 | 33.25 | 2,628 | +1.30(+4.07%) |
Aug 07, 2024 | 32.86 | 32.86 | 31.95 | 31.95 | 1,273 | -0.63(-1.92%) |
Aug 06, 2024 | 32.58 | 32.95 | 32.16 | 32.58 | 1,280 | +0.67(+2.09%) |
Aug 05, 2024 | 30.05 | 32.06 | 30.05 | 31.91 | 10,943 | -1.17(-3.54%) |
Aug 02, 2024 | 33.27 | 33.29 | 32.84 | 33.08 | 5,241 | -1.17(-3.41%) |
Aug 01, 2024 | 35.61 | 35.66 | 34.10 | 34.25 | 2,905 | -1.30(-3.67%) |
Jul 31, 2024 | 35.62 | 35.62 | 35.55 | 35.55 | 1,054 | +0.87(+2.51%) |
Jul 30, 2024 | 35.34 | 35.34 | 34.44 | 34.68 | 1,916 | -0.47(-1.33%) |
Jul 29, 2024 | 35.31 | 35.31 | 35.07 | 35.15 | 2,725 | +0.12(+0.34%) |
Jul 26, 2024 | 35.06 | 35.06 | 34.98 | 35.03 | 1,288 | +0.19(+0.54%) |
Jul 25, 2024 | 34.89 | 35.63 | 34.44 | 34.84 | 4,583 | -0.37(-1.05%) |
Jul 24, 2024 | 36.24 | 37.47 | 35.21 | 35.21 | 2,978 | -1.92(-5.17%) |
Jul 23, 2024 | 37.31 | 37.34 | 37.13 | 37.13 | 4,198 | -0.04(-0.11%) |
Jul 22, 2024 | 37.12 | 37.24 | 36.96 | 37.17 | 3,476 | +0.64(+1.76%) |
Jul 19, 2024 | 36.79 | 36.90 | 36.53 | 36.53 | 1,670 | -0.36(-0.96%) |
Jul 18, 2024 | 37.33 | 37.42 | 36.79 | 36.89 | 5,018 | -0.37(-1.00%) |
Jul 17, 2024 | 37.64 | 37.92 | 37.17 | 37.26 | 7,004 | -1.12(-2.92%) |
Jul 16, 2024 | 38.50 | 38.50 | 38.01 | 38.38 | 3,083 | +0.19(+0.50%) |
Jul 15, 2024 | 38.20 | 38.22 | 38.04 | 38.19 | 2,830 | +0.29(+0.75%) |
Jul 12, 2024 | 38.05 | 38.28 | 37.90 | 37.90 | 2,915 | +0.54(+1.46%) |
Jul 11, 2024 | 38.36 | 38.50 | 37.22 | 37.36 | 5,449 | -0.94(-2.44%) |
Jul 10, 2024 | 37.99 | 38.37 | 37.95 | 38.30 | 4,188 | +0.53(+1.40%) |
Jul 09, 2024 | 37.66 | 37.96 | 37.66 | 37.77 | 8,899 | +0.16(+0.43%) |
Jul 08, 2024 | 37.48 | 37.64 | 37.28 | 37.61 | 5,148 | +0.26(+0.69%) |
Jul 05, 2024 | 36.80 | 37.35 | 36.65 | 37.35 | 3,622 | +0.62(+1.68%) |
Jul 03, 2024 | 36.34 | 36.76 | 36.34 | 36.73 | 3,619 | +0.65(+1.81%) |
Jul 02, 2024 | 35.54 | 36.16 | 35.54 | 36.08 | 2,909 | +0.55(+1.54%) |