Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 36.50 | 36.61 | 36.50 | 36.54 | 2,170 | +0.12(+0.33%) |
Sep 26, 2024 | 36.43 | 36.44 | 36.42 | 36.42 | 5,000 | +0.01(+0.03%) |
Sep 25, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 84 | -0.16(-0.44%) |
Sep 24, 2024 | 36.53 | 36.65 | 36.53 | 36.57 | 1,485 | +0.01(+0.03%) |
Sep 23, 2024 | 36.54 | 36.63 | 36.54 | 36.56 | 7,997 | +0.02(+0.05%) |
Sep 20, 2024 | 36.54 | 36.55 | 36.54 | 36.54 | 594 | +0.00(+0.00%) |
Sep 19, 2024 | 36.51 | 36.54 | 36.51 | 36.54 | 193 | +0.03(+0.08%) |
Sep 18, 2024 | 36.61 | 36.69 | 36.51 | 36.51 | 860 | -0.16(-0.44%) |
Sep 17, 2024 | 36.66 | 36.68 | 36.66 | 36.67 | 3,284 | -0.01(-0.03%) |
Sep 16, 2024 | 36.60 | 36.68 | 36.60 | 36.68 | 1,222 | +0.10(+0.27%) |
Sep 13, 2024 | 36.59 | 36.59 | 36.58 | 36.58 | 856 | +0.09(+0.23%) |
Sep 12, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 2 | -0.03(-0.08%) |
Sep 11, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 0 | +0.00(+0.00%) |
Sep 10, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 157 | +0.08(+0.22%) |
Sep 09, 2024 | 36.43 | 36.45 | 36.43 | 36.45 | 929 | +0.06(+0.16%) |
Sep 06, 2024 | 36.30 | 36.51 | 36.30 | 36.38 | 2,267 | +0.03(+0.10%) |
Sep 05, 2024 | 36.34 | 36.35 | 36.34 | 36.35 | 2,660 | +0.07(+0.19%) |
Sep 04, 2024 | 36.22 | 36.28 | 36.22 | 36.28 | 3,128 | +0.19(+0.52%) |
Sep 03, 2024 | 36.09 | 36.09 | 36.06 | 36.09 | 1,702 | +0.00(+0.01%) |
Aug 30, 2024 | 36.19 | 36.19 | 36.09 | 36.09 | 2,851 | -0.07(-0.19%) |
Aug 29, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 65 | -0.05(-0.14%) |
Aug 28, 2024 | 36.23 | 36.23 | 36.21 | 36.21 | 191 | -0.03(-0.10%) |
Aug 27, 2024 | 36.21 | 36.24 | 36.21 | 36.24 | 1,988 | -0.02(-0.05%) |
Aug 26, 2024 | 36.27 | 36.27 | 36.26 | 36.26 | 1,082 | -0.01(-0.03%) |
Aug 23, 2024 | 36.24 | 36.27 | 36.24 | 36.27 | 417 | +0.16(+0.43%) |
Aug 22, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 3 | -0.15(-0.41%) |
Aug 21, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 85 | +0.08(+0.22%) |
Aug 20, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 2 | +0.04(+0.11%) |
Aug 19, 2024 | 36.16 | 36.16 | 36.14 | 36.15 | 2,671 | +0.08(+0.22%) |
Aug 16, 2024 | 36.00 | 36.07 | 36.00 | 36.07 | 625 | +0.10(+0.29%) |
Aug 15, 2024 | 35.97 | 35.98 | 35.97 | 35.97 | 437 | -0.14(-0.39%) |
Aug 14, 2024 | 36.10 | 36.12 | 36.10 | 36.10 | 1,428 | +0.09(+0.25%) |
Aug 13, 2024 | 36.01 | 36.07 | 36.01 | 36.02 | 1,406 | +0.15(+0.42%) |
Aug 12, 2024 | 35.88 | 35.96 | 35.86 | 35.86 | 6,510 | +0.05(+0.14%) |
Aug 09, 2024 | 35.83 | 35.87 | 35.77 | 35.81 | 111,394 | +0.09(+0.24%) |
Aug 08, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 1,104 | -0.03(-0.08%) |
Aug 07, 2024 | 35.80 | 35.80 | 35.76 | 35.76 | 1,449 | -0.11(-0.30%) |
Aug 06, 2024 | 36.02 | 36.02 | 35.87 | 35.87 | 933 | -0.23(-0.63%) |
Aug 05, 2024 | 36.12 | 36.12 | 36.09 | 36.09 | 114 | -0.03(-0.08%) |
Aug 02, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 317 | +0.37(+1.03%) |
Aug 01, 2024 | 35.74 | 35.80 | 35.73 | 35.76 | 10,802 | +0.15(+0.43%) |
Jul 31, 2024 | 35.48 | 35.60 | 35.48 | 35.60 | 614 | +0.18(+0.50%) |
Jul 30, 2024 | 35.43 | 35.45 | 35.43 | 35.43 | 1,058 | +0.04(+0.11%) |
Jul 29, 2024 | 35.40 | 35.40 | 35.39 | 35.39 | 313 | +0.09(+0.24%) |
Jul 26, 2024 | 35.33 | 35.33 | 35.12 | 35.30 | 12,458 | +0.05(+0.14%) |
Jul 25, 2024 | 35.24 | 35.26 | 35.24 | 35.25 | 1,004 | +0.07(+0.20%) |
Jul 24, 2024 | 35.27 | 35.27 | 35.18 | 35.18 | 8,229 | -0.05(-0.13%) |
Jul 23, 2024 | 35.25 | 35.25 | 35.23 | 35.23 | 56,965 | +0.01(+0.01%) |
Jul 22, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 4 | -0.01(-0.03%) |
Jul 19, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 100 | -0.08(-0.24%) |
Jul 18, 2024 | 35.36 | 35.36 | 35.32 | 35.32 | 1,414 | -0.10(-0.30%) |
Jul 17, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 49 | +0.01(+0.04%) |
Jul 16, 2024 | 35.36 | 35.41 | 35.36 | 35.41 | 629 | +0.13(+0.37%) |
Jul 15, 2024 | 35.39 | 35.39 | 35.27 | 35.28 | 5,594 | -0.09(-0.24%) |
Jul 12, 2024 | 35.32 | 35.39 | 35.32 | 35.37 | 477 | +0.07(+0.21%) |
Jul 11, 2024 | 35.32 | 35.32 | 35.29 | 35.29 | 15,158 | +0.18(+0.52%) |
Jul 10, 2024 | 35.10 | 35.11 | 35.10 | 35.11 | 1,076 | +0.04(+0.12%) |
Jul 09, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 5,568 | -0.04(-0.11%) |
Jul 08, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 3 | +0.01(+0.03%) |
Jul 05, 2024 | 35.05 | 35.09 | 35.02 | 35.09 | 1,322 | +0.15(+0.43%) |
Jul 03, 2024 | 34.88 | 34.95 | 34.88 | 34.95 | 10,546 | +0.18(+0.52%) |
Jul 02, 2024 | 34.74 | 34.77 | 34.71 | 34.77 | 7,184 | +0.14(+0.40%) |