Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 35.00 | 35.11 | 34.91 | 34.99 | 150,789 | -0.05(-0.14%) |
Sep 04, 2024 | 35.11 | 35.18 | 34.98 | 35.04 | 17,867 | -0.02(-0.07%) |
Sep 03, 2024 | 35.34 | 35.38 | 35.06 | 35.06 | 971,529 | -0.45(-1.26%) |
Aug 30, 2024 | 35.45 | 35.51 | 35.29 | 35.51 | 34,633 | +0.22(+0.63%) |
Aug 29, 2024 | 35.41 | 35.48 | 35.28 | 35.29 | 53,367 | -0.03(-0.09%) |
Aug 28, 2024 | 35.39 | 35.39 | 35.22 | 35.32 | 11,685 | -0.08(-0.24%) |
Aug 27, 2024 | 35.30 | 35.44 | 35.30 | 35.41 | 35,218 | +0.03(+0.09%) |
Aug 26, 2024 | 35.49 | 35.49 | 35.33 | 35.37 | 38,094 | -0.07(-0.19%) |
Aug 23, 2024 | 35.32 | 35.45 | 35.28 | 35.44 | 34,610 | +0.22(+0.62%) |
Aug 22, 2024 | 35.46 | 35.46 | 35.14 | 35.22 | 27,652 | -0.18(-0.51%) |
Aug 21, 2024 | 35.29 | 35.40 | 35.29 | 35.40 | 57,305 | +0.10(+0.28%) |
Aug 20, 2024 | 35.35 | 35.35 | 35.24 | 35.30 | 39,738 | -0.04(-0.11%) |
Aug 19, 2024 | 35.24 | 35.35 | 35.16 | 35.34 | 180,738 | +0.24(+0.68%) |
Aug 16, 2024 | 34.95 | 35.17 | 34.95 | 35.10 | 54,415 | +0.07(+0.20%) |
Aug 15, 2024 | 34.96 | 35.09 | 34.96 | 35.03 | 74,307 | +0.28(+0.81%) |
Aug 14, 2024 | 34.66 | 34.85 | 34.62 | 34.75 | 49,094 | +0.04(+0.12%) |
Aug 13, 2024 | 34.55 | 34.71 | 34.49 | 34.71 | 44,379 | +0.37(+1.06%) |
Aug 12, 2024 | 34.44 | 34.46 | 34.31 | 34.34 | 48,610 | -0.05(-0.16%) |
Aug 09, 2024 | 34.18 | 34.40 | 34.16 | 34.40 | 111,808 | +0.12(+0.35%) |
Aug 08, 2024 | 33.91 | 34.28 | 33.91 | 34.28 | 57,105 | +0.55(+1.63%) |
Aug 07, 2024 | 34.21 | 34.27 | 33.71 | 33.73 | 144,200 | -0.20(-0.59%) |
Aug 06, 2024 | 33.75 | 34.24 | 33.73 | 33.93 | 117,809 | +0.32(+0.95%) |
Aug 05, 2024 | 33.59 | 34.40 | 33.21 | 33.61 | 258,535 | -0.65(-1.90%) |
Aug 02, 2024 | 34.37 | 34.37 | 34.11 | 34.26 | 49,078 | -0.35(-1.01%) |
Aug 01, 2024 | 34.99 | 35.02 | 34.53 | 34.61 | 21,143 | -0.25(-0.72%) |
Jul 31, 2024 | 34.85 | 34.98 | 34.81 | 34.86 | 43,803 | +0.28(+0.81%) |
Jul 30, 2024 | 34.79 | 34.79 | 34.46 | 34.58 | 125,212 | -0.10(-0.29%) |
Jul 29, 2024 | 34.65 | 34.79 | 34.62 | 34.68 | 228,542 | +0.03(+0.09%) |
Jul 26, 2024 | 34.64 | 34.74 | 34.55 | 34.65 | 28,924 | +0.23(+0.67%) |
Jul 25, 2024 | 34.54 | 34.73 | 34.42 | 34.42 | 103,536 | -0.09(-0.26%) |
Jul 24, 2024 | 34.80 | 34.80 | 34.51 | 34.51 | 102,848 | -0.47(-1.33%) |
Jul 23, 2024 | 35.02 | 35.09 | 34.98 | 34.98 | 205,645 | -0.01(-0.04%) |
Jul 22, 2024 | 34.95 | 35.02 | 34.88 | 34.99 | 23,709 | +0.18(+0.50%) |
Jul 19, 2024 | 34.92 | 34.92 | 34.77 | 34.81 | 40,367 | -0.08(-0.21%) |
Jul 18, 2024 | 35.06 | 35.09 | 34.81 | 34.89 | 213,309 | -0.14(-0.40%) |
Jul 17, 2024 | 35.00 | 35.13 | 35.00 | 35.03 | 114,310 | -0.23(-0.65%) |
Jul 16, 2024 | 35.21 | 35.28 | 35.19 | 35.26 | 80,699 | +0.10(+0.28%) |
Jul 15, 2024 | 35.20 | 35.26 | 35.14 | 35.16 | 79,608 | +0.05(+0.13%) |
Jul 12, 2024 | 35.08 | 35.24 | 35.08 | 35.11 | 124,081 | +0.10(+0.30%) |
Jul 11, 2024 | 35.10 | 35.19 | 34.99 | 35.01 | 163,077 | -0.16(-0.46%) |
Jul 10, 2024 | 35.01 | 35.17 | 35.01 | 35.17 | 68,764 | +0.14(+0.40%) |
Jul 09, 2024 | 35.05 | 35.06 | 34.99 | 35.03 | 23,519 | +0.05(+0.14%) |
Jul 08, 2024 | 34.97 | 35.02 | 34.96 | 34.98 | 36,766 | +0.01(+0.03%) |
Jul 05, 2024 | 34.87 | 34.98 | 34.87 | 34.97 | 62,381 | +0.11(+0.32%) |
Jul 03, 2024 | 34.77 | 34.89 | 34.77 | 34.86 | 62,165 | +0.08(+0.23%) |
Jul 02, 2024 | 34.55 | 34.79 | 34.55 | 34.78 | 238,870 | +0.12(+0.35%) |