Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.06 | 35.11 | 35.01 | 35.06 | 12,868 | +0.02(+0.06%) |
Sep 26, 2024 | 35.04 | 35.09 | 34.99 | 35.04 | 23,055 | +0.06(+0.17%) |
Sep 25, 2024 | 35.05 | 35.06 | 34.98 | 34.98 | 3,028 | -0.02(-0.05%) |
Sep 24, 2024 | 34.86 | 35.03 | 34.86 | 35.00 | 21,213 | +0.03(+0.07%) |
Sep 23, 2024 | 34.88 | 34.98 | 34.88 | 34.97 | 10,190 | +0.06(+0.18%) |
Sep 20, 2024 | 34.75 | 34.94 | 34.75 | 34.91 | 3,365 | +0.04(+0.13%) |
Sep 19, 2024 | 34.87 | 34.92 | 34.81 | 34.86 | 7,776 | +0.42(+1.23%) |
Sep 18, 2024 | 34.52 | 34.76 | 34.44 | 34.44 | 9,828 | -0.07(-0.19%) |
Sep 17, 2024 | 34.49 | 34.66 | 34.46 | 34.51 | 4,412 | -0.01(-0.04%) |
Sep 16, 2024 | 34.44 | 34.52 | 34.42 | 34.52 | 2,608 | +0.05(+0.15%) |
Sep 13, 2024 | 34.41 | 34.50 | 34.39 | 34.47 | 45,449 | +0.19(+0.57%) |
Sep 12, 2024 | 34.07 | 34.31 | 34.05 | 34.27 | 11,154 | +0.23(+0.68%) |
Sep 11, 2024 | 33.52 | 34.04 | 33.51 | 34.04 | 1,840 | +0.37(+1.09%) |
Sep 10, 2024 | 33.34 | 33.68 | 33.34 | 33.68 | 1,038 | +0.19(+0.56%) |
Sep 09, 2024 | 33.42 | 33.50 | 33.31 | 33.49 | 29,424 | +0.42(+1.28%) |
Sep 06, 2024 | 33.81 | 33.81 | 33.07 | 33.07 | 2,656 | -0.60(-1.77%) |
Sep 05, 2024 | 33.79 | 33.91 | 33.62 | 33.66 | 16,381 | -0.13(-0.39%) |
Sep 04, 2024 | 33.96 | 33.96 | 33.71 | 33.79 | 18,060 | -0.00(-0.01%) |
Sep 03, 2024 | 34.13 | 34.13 | 33.76 | 33.80 | 11,781 | -0.63(-1.82%) |
Aug 30, 2024 | 34.37 | 34.42 | 34.15 | 34.42 | 2,332 | +0.27(+0.78%) |
Aug 29, 2024 | 34.16 | 34.33 | 34.16 | 34.16 | 8,673 | +0.01(+0.04%) |
Aug 28, 2024 | 34.15 | 34.15 | 34.14 | 34.14 | 6,340 | -0.12(-0.35%) |
Aug 27, 2024 | 34.15 | 34.27 | 34.15 | 34.26 | 2,644 | +0.06(+0.17%) |
Aug 26, 2024 | 34.30 | 34.30 | 34.19 | 34.20 | 2,136 | -0.05(-0.15%) |
Aug 23, 2024 | 34.17 | 34.27 | 34.17 | 34.26 | 3,796 | +0.33(+0.98%) |
Aug 22, 2024 | 34.11 | 34.11 | 33.92 | 33.92 | 7,392 | -0.27(-0.78%) |
Aug 21, 2024 | 34.13 | 34.19 | 34.00 | 34.19 | 25,296 | +0.11(+0.34%) |
Aug 20, 2024 | 34.17 | 34.19 | 34.04 | 34.08 | 8,773 | -0.03(-0.10%) |
Aug 19, 2024 | 34.04 | 34.11 | 33.98 | 34.11 | 11,892 | +0.24(+0.72%) |
Aug 16, 2024 | 33.84 | 33.90 | 33.82 | 33.87 | 3,253 | +0.10(+0.28%) |
Aug 15, 2024 | 33.58 | 33.77 | 33.58 | 33.77 | 2,525 | +0.45(+1.34%) |
Aug 14, 2024 | 33.21 | 33.33 | 33.21 | 33.33 | 1,046 | +0.18(+0.56%) |
Aug 13, 2024 | 32.88 | 33.14 | 32.84 | 33.14 | 6,128 | +0.59(+1.80%) |
Aug 12, 2024 | 32.61 | 32.71 | 32.56 | 32.56 | 1,231 | -0.01(-0.03%) |
Aug 09, 2024 | 32.43 | 32.59 | 32.43 | 32.56 | 11,626 | +0.21(+0.66%) |
Aug 08, 2024 | 31.93 | 32.35 | 31.93 | 32.35 | 2,061 | +0.73(+2.32%) |
Aug 07, 2024 | 32.44 | 32.44 | 31.62 | 31.62 | 35,966 | -0.29(-0.92%) |
Aug 06, 2024 | 31.51 | 32.27 | 31.51 | 31.91 | 53,175 | +0.43(+1.38%) |
Aug 05, 2024 | 31.10 | 31.84 | 31.10 | 31.47 | 8,720 | -1.05(-3.22%) |
Aug 02, 2024 | 32.35 | 32.58 | 32.24 | 32.52 | 10,808 | -0.55(-1.67%) |
Aug 01, 2024 | 33.68 | 33.68 | 32.91 | 33.08 | 13,678 | -0.45(-1.34%) |
Jul 31, 2024 | 33.38 | 33.62 | 33.38 | 33.53 | 29,925 | +0.48(+1.44%) |
Jul 30, 2024 | 33.27 | 33.27 | 32.98 | 33.05 | 2,914 | -0.17(-0.53%) |
Jul 29, 2024 | 33.23 | 33.31 | 33.18 | 33.22 | 5,964 | +0.04(+0.14%) |
Jul 26, 2024 | 33.01 | 33.23 | 33.01 | 33.18 | 9,522 | +0.31(+0.94%) |
Jul 25, 2024 | 32.97 | 33.32 | 32.87 | 32.87 | 3,611 | -0.12(-0.37%) |
Jul 24, 2024 | 33.31 | 33.31 | 32.99 | 32.99 | 58,807 | -0.67(-2.00%) |
Jul 23, 2024 | 33.66 | 33.82 | 33.66 | 33.67 | 1,587 | -0.05(-0.16%) |
Jul 22, 2024 | 33.64 | 33.72 | 33.53 | 33.72 | 5,527 | +0.30(+0.89%) |
Jul 19, 2024 | 33.61 | 33.61 | 33.42 | 33.42 | 1,408 | -0.18(-0.55%) |
Jul 18, 2024 | 33.84 | 33.84 | 33.54 | 33.61 | 27,131 | -0.19(-0.56%) |
Jul 17, 2024 | 33.87 | 33.89 | 33.75 | 33.79 | 3,185 | -0.25(-0.75%) |
Jul 16, 2024 | 33.93 | 34.07 | 33.93 | 34.05 | 5,047 | +0.14(+0.41%) |
Jul 15, 2024 | 33.98 | 34.04 | 33.89 | 33.91 | 25,081 | +0.00(+0.01%) |
Jul 12, 2024 | 33.78 | 33.98 | 33.78 | 33.91 | 1,174 | +0.14(+0.40%) |
Jul 11, 2024 | 33.93 | 33.93 | 33.74 | 33.77 | 6,345 | -0.16(-0.48%) |
Jul 10, 2024 | 33.86 | 33.93 | 33.86 | 33.93 | 3,582 | +0.19(+0.55%) |
Jul 09, 2024 | 33.74 | 33.79 | 33.72 | 33.75 | 49,396 | +0.05(+0.14%) |
Jul 08, 2024 | 33.77 | 33.77 | 33.69 | 33.70 | 12,235 | +0.02(+0.05%) |
Jul 05, 2024 | 33.62 | 33.68 | 33.62 | 33.68 | 6,331 | +0.14(+0.43%) |
Jul 03, 2024 | 33.53 | 33.57 | 33.50 | 33.54 | 11,393 | +0.11(+0.34%) |
Jul 02, 2024 | 33.34 | 33.46 | 33.26 | 33.43 | 67,164 | +0.13(+0.40%) |