Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 34.81 | 35.16 | 34.78 | 35.16 | 973 | +0.35(+1.02%) |
Sep 11, 2024 | 34.15 | 34.80 | 33.64 | 34.80 | 6,823 | +0.82(+2.42%) |
Sep 10, 2024 | 33.90 | 33.98 | 33.80 | 33.98 | 1,207 | +0.39(+1.17%) |
Sep 09, 2024 | 33.49 | 33.59 | 33.31 | 33.59 | 1,163 | +0.48(+1.45%) |
Sep 06, 2024 | 33.60 | 33.60 | 33.08 | 33.11 | 2,000 | -0.70(-2.08%) |
Sep 05, 2024 | 33.91 | 34.01 | 33.76 | 33.81 | 16,754 | +0.02(+0.06%) |
Sep 04, 2024 | 33.80 | 33.87 | 33.72 | 33.79 | 5,511 | -0.09(-0.26%) |
Sep 03, 2024 | 34.66 | 34.66 | 33.84 | 33.88 | 6,307 | -1.10(-3.15%) |
Aug 30, 2024 | 34.84 | 34.98 | 34.75 | 34.98 | 1,038 | +0.42(+1.22%) |
Aug 29, 2024 | 34.86 | 35.09 | 34.49 | 34.56 | 7,555 | -0.09(-0.27%) |
Aug 28, 2024 | 35.08 | 35.08 | 34.48 | 34.65 | 11,342 | -0.40(-1.15%) |
Aug 27, 2024 | 34.77 | 35.13 | 34.77 | 35.05 | 17,157 | +0.11(+0.32%) |
Aug 26, 2024 | 35.03 | 35.03 | 34.82 | 34.94 | 13,848 | -0.24(-0.68%) |
Aug 23, 2024 | 35.45 | 35.45 | 35.18 | 35.18 | 879 | +0.38(+1.08%) |
Aug 22, 2024 | 35.40 | 35.40 | 34.80 | 34.80 | 12,328 | -0.60(-1.70%) |
Aug 21, 2024 | 35.44 | 35.45 | 35.34 | 35.40 | 2,964 | +0.13(+0.38%) |
Aug 20, 2024 | 35.37 | 35.37 | 35.25 | 35.27 | 1,932 | +0.03(+0.08%) |
Aug 19, 2024 | 34.81 | 35.24 | 34.81 | 35.24 | 1,578 | +0.39(+1.12%) |
Aug 16, 2024 | 34.86 | 34.92 | 34.85 | 34.85 | 25,967 | +0.02(+0.07%) |
Aug 15, 2024 | 34.50 | 34.85 | 34.50 | 34.83 | 2,609 | +0.75(+2.20%) |
Aug 14, 2024 | 33.88 | 34.08 | 33.88 | 34.08 | 12,727 | +0.15(+0.44%) |
Aug 13, 2024 | 33.54 | 33.93 | 33.54 | 33.93 | 2,302 | +0.71(+2.14%) |
Aug 12, 2024 | 33.25 | 33.37 | 33.19 | 33.22 | 4,131 | +0.10(+0.29%) |
Aug 09, 2024 | 32.84 | 33.12 | 32.84 | 33.12 | 1,701 | +0.37(+1.13%) |
Aug 08, 2024 | 32.52 | 32.82 | 32.52 | 32.75 | 4,189 | +0.89(+2.80%) |
Aug 07, 2024 | 32.60 | 32.81 | 31.86 | 31.86 | 2,515 | -0.36(-1.11%) |
Aug 06, 2024 | 31.89 | 32.58 | 31.89 | 32.21 | 1,504 | +0.51(+1.62%) |
Aug 05, 2024 | 31.58 | 32.12 | 31.58 | 31.70 | 14,693 | -1.17(-3.57%) |
Aug 02, 2024 | 32.98 | 32.98 | 32.49 | 32.87 | 9,251 | -0.77(-2.30%) |
Aug 01, 2024 | 34.57 | 34.67 | 33.57 | 33.65 | 3,128 | -0.66(-1.91%) |
Jul 31, 2024 | 33.92 | 34.39 | 33.92 | 34.30 | 2,477 | +1.00(+2.99%) |
Jul 30, 2024 | 33.66 | 33.66 | 33.16 | 33.31 | 3,373 | -0.42(-1.25%) |
Jul 29, 2024 | 33.85 | 33.92 | 33.71 | 33.73 | 10,283 | +0.11(+0.33%) |
Jul 26, 2024 | 33.65 | 33.88 | 33.62 | 33.62 | 650 | +0.04(+0.11%) |
Jul 25, 2024 | 33.69 | 34.07 | 33.58 | 33.58 | 2,156 | -0.41(-1.21%) |
Jul 24, 2024 | 34.61 | 34.61 | 34.00 | 34.00 | 3,360 | -1.30(-3.69%) |
Jul 23, 2024 | 35.37 | 35.37 | 35.30 | 35.30 | 515 | +0.10(+0.29%) |
Jul 22, 2024 | 35.26 | 35.26 | 35.20 | 35.20 | 890 | +0.53(+1.54%) |
Jul 19, 2024 | 34.86 | 34.88 | 34.58 | 34.66 | 2,758 | -0.15(-0.44%) |
Jul 18, 2024 | 35.37 | 35.37 | 34.52 | 34.82 | 3,783 | -0.36(-1.01%) |
Jul 17, 2024 | 35.68 | 35.68 | 35.16 | 35.17 | 5,994 | -1.13(-3.12%) |
Jul 16, 2024 | 36.35 | 36.35 | 36.19 | 36.30 | 2,882 | -0.04(-0.11%) |
Jul 15, 2024 | 36.56 | 36.56 | 36.34 | 36.34 | 1,469 | -0.00(-0.01%) |
Jul 12, 2024 | 36.37 | 36.37 | 36.35 | 36.35 | 345 | +0.09(+0.24%) |
Jul 11, 2024 | 36.98 | 36.98 | 36.17 | 36.26 | 4,461 | -0.72(-1.95%) |
Jul 10, 2024 | 36.76 | 36.98 | 36.76 | 36.98 | 8,695 | +0.30(+0.83%) |
Jul 09, 2024 | 36.79 | 36.79 | 36.67 | 36.68 | 3,800 | +0.02(+0.05%) |
Jul 08, 2024 | 36.68 | 36.69 | 36.63 | 36.66 | 2,843 | -0.01(-0.03%) |
Jul 05, 2024 | 36.37 | 36.67 | 36.37 | 36.67 | 2,745 | +0.42(+1.15%) |
Jul 03, 2024 | 35.96 | 36.25 | 35.96 | 36.25 | 2,129 | +0.33(+0.93%) |
Jul 02, 2024 | 35.63 | 35.92 | 35.63 | 35.92 | 2,171 | +0.22(+0.61%) |