Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 36.01 | 36.06 | 35.63 | 35.71 | 23,462 | -0.31(-0.86%) |
Sep 26, 2024 | 35.89 | 36.03 | 35.76 | 36.02 | 22,604 | +1.45(+4.19%) |
Sep 25, 2024 | 34.95 | 34.95 | 34.43 | 34.57 | 18,488 | -0.23(-0.66%) |
Sep 24, 2024 | 34.65 | 34.87 | 34.63 | 34.80 | 26,157 | +0.19(+0.54%) |
Sep 23, 2024 | 34.67 | 34.67 | 34.55 | 34.61 | 25,460 | -0.62(-1.75%) |
Sep 20, 2024 | 35.43 | 35.73 | 35.05 | 35.23 | 23,595 | -2.09(-5.60%) |
Sep 19, 2024 | 37.14 | 37.32 | 36.91 | 37.32 | 15,612 | +0.47(+1.28%) |
Sep 18, 2024 | 37.16 | 37.29 | 36.85 | 36.85 | 16,831 | -0.05(-0.15%) |
Sep 17, 2024 | 37.16 | 37.18 | 36.87 | 36.90 | 34,531 | -0.12(-0.32%) |
Sep 16, 2024 | 37.08 | 37.15 | 36.92 | 37.02 | 21,522 | -0.16(-0.43%) |
Sep 13, 2024 | 37.61 | 37.61 | 37.17 | 37.18 | 15,515 | -0.26(-0.69%) |
Sep 12, 2024 | 37.33 | 37.45 | 37.18 | 37.44 | 17,854 | -0.20(-0.52%) |
Sep 11, 2024 | 37.22 | 37.66 | 37.22 | 37.63 | 38,485 | -0.02(-0.07%) |
Sep 10, 2024 | 37.45 | 37.66 | 37.37 | 37.66 | 23,888 | +0.07(+0.19%) |
Sep 09, 2024 | 37.44 | 37.68 | 37.41 | 37.59 | 31,409 | +0.15(+0.40%) |
Sep 06, 2024 | 37.71 | 37.91 | 37.32 | 37.44 | 20,767 | -0.35(-0.93%) |
Sep 05, 2024 | 38.11 | 38.12 | 37.56 | 37.79 | 35,873 | -0.38(-0.99%) |
Sep 04, 2024 | 38.02 | 38.22 | 38.02 | 38.17 | 19,244 | -0.05(-0.13%) |
Sep 03, 2024 | 38.77 | 38.77 | 38.22 | 38.22 | 15,495 | -0.82(-2.10%) |
Aug 30, 2024 | 39.13 | 39.17 | 38.84 | 39.04 | 16,869 | +0.37(+0.96%) |
Aug 29, 2024 | 38.65 | 39.04 | 38.56 | 38.67 | 14,026 | +0.13(+0.34%) |
Aug 28, 2024 | 38.75 | 38.75 | 38.33 | 38.54 | 38,153 | +0.10(+0.26%) |
Aug 27, 2024 | 38.69 | 38.73 | 38.32 | 38.44 | 21,846 | +0.05(+0.13%) |
Aug 26, 2024 | 38.35 | 38.67 | 38.32 | 38.39 | 20,644 | +0.01(+0.03%) |
Aug 23, 2024 | 38.08 | 38.43 | 38.01 | 38.38 | 28,600 | +0.56(+1.48%) |
Aug 22, 2024 | 37.97 | 38.16 | 37.72 | 37.82 | 15,801 | -0.10(-0.26%) |
Aug 21, 2024 | 37.88 | 38.05 | 37.61 | 37.92 | 16,942 | +0.06(+0.16%) |
Aug 20, 2024 | 37.51 | 37.94 | 37.51 | 37.86 | 21,333 | +0.17(+0.45%) |
Aug 19, 2024 | 37.37 | 37.78 | 37.26 | 37.69 | 38,001 | +0.71(+1.92%) |
Aug 16, 2024 | 37.02 | 37.02 | 36.87 | 36.98 | 32,276 | -0.31(-0.83%) |
Aug 15, 2024 | 36.83 | 37.35 | 36.83 | 37.29 | 22,900 | +0.42(+1.14%) |
Aug 14, 2024 | 36.97 | 37.01 | 36.78 | 36.87 | 21,852 | +0.00(+0.00%) |
Aug 13, 2024 | 36.50 | 36.87 | 36.50 | 36.87 | 30,037 | +0.41(+1.14%) |
Aug 12, 2024 | 36.36 | 36.58 | 36.35 | 36.46 | 35,874 | +0.07(+0.18%) |
Aug 09, 2024 | 36.34 | 36.54 | 36.24 | 36.39 | 30,571 | +0.01(+0.03%) |
Aug 08, 2024 | 35.84 | 36.43 | 35.80 | 36.38 | 28,358 | +0.88(+2.48%) |
Aug 07, 2024 | 36.29 | 36.29 | 35.50 | 35.50 | 48,724 | +0.07(+0.20%) |
Aug 06, 2024 | 35.63 | 36.03 | 35.43 | 35.43 | 73,757 | -0.08(-0.23%) |
Aug 05, 2024 | 35.54 | 35.81 | 35.38 | 35.51 | 25,467 | -0.28(-0.78%) |
Aug 02, 2024 | 35.57 | 35.85 | 35.30 | 35.79 | 30,987 | -0.46(-1.27%) |
Aug 01, 2024 | 36.17 | 36.37 | 36.07 | 36.25 | 35,426 | +0.44(+1.23%) |
Jul 31, 2024 | 35.95 | 36.08 | 35.73 | 35.81 | 22,497 | -0.22(-0.61%) |
Jul 30, 2024 | 36.01 | 36.04 | 35.75 | 36.03 | 37,068 | +0.40(+1.12%) |
Jul 29, 2024 | 35.87 | 35.89 | 35.53 | 35.63 | 51,515 | +0.65(+1.86%) |
Jul 26, 2024 | 34.22 | 35.50 | 34.22 | 34.98 | 230,411 | +1.52(+4.54%) |
Jul 25, 2024 | 33.47 | 33.83 | 33.37 | 33.46 | 75,515 | -0.24(-0.71%) |
Jul 24, 2024 | 33.58 | 33.97 | 33.52 | 33.70 | 33,425 | +0.55(+1.66%) |
Jul 23, 2024 | 33.40 | 33.40 | 33.11 | 33.15 | 44,654 | +0.32(+0.97%) |
Jul 22, 2024 | 32.45 | 32.83 | 32.26 | 32.83 | 47,332 | +0.16(+0.49%) |
Jul 19, 2024 | 32.56 | 32.84 | 32.56 | 32.67 | 38,593 | -0.20(-0.61%) |
Jul 18, 2024 | 33.62 | 33.63 | 32.83 | 32.87 | 38,160 | -0.91(-2.69%) |
Jul 17, 2024 | 33.61 | 33.96 | 33.61 | 33.78 | 23,672 | +0.07(+0.21%) |
Jul 16, 2024 | 33.48 | 33.74 | 33.41 | 33.71 | 32,850 | +0.69(+2.09%) |
Jul 15, 2024 | 33.23 | 33.30 | 33.02 | 33.02 | 27,409 | -0.55(-1.64%) |
Jul 12, 2024 | 33.48 | 33.82 | 33.34 | 33.57 | 40,922 | +0.28(+0.84%) |
Jul 11, 2024 | 33.21 | 33.47 | 33.21 | 33.29 | 20,162 | +0.89(+2.76%) |
Jul 10, 2024 | 32.14 | 32.46 | 31.94 | 32.40 | 23,022 | +0.01(+0.02%) |
Jul 09, 2024 | 32.48 | 32.50 | 32.37 | 32.39 | 28,101 | -0.28(-0.86%) |
Jul 08, 2024 | 33.09 | 33.09 | 32.67 | 32.67 | 33,511 | -0.52(-1.55%) |
Jul 05, 2024 | 33.17 | 33.30 | 32.96 | 33.19 | 41,007 | +0.47(+1.44%) |
Jul 03, 2024 | 32.86 | 32.90 | 32.55 | 32.72 | 26,510 | +0.51(+1.57%) |
Jul 02, 2024 | 32.21 | 32.44 | 32.10 | 32.21 | 41,342 | -0.36(-1.11%) |