Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.84 | 34.94 | 34.78 | 34.94 | 2,555 | +0.23(+0.66%) |
Sep 26, 2024 | 35.24 | 35.24 | 34.71 | 34.71 | 2,233 | -0.77(-2.16%) |
Sep 25, 2024 | 35.64 | 35.64 | 35.39 | 35.47 | 1,629 | -0.10(-0.28%) |
Sep 24, 2024 | 35.58 | 35.61 | 35.44 | 35.57 | 6,696 | +0.00(+0.01%) |
Sep 23, 2024 | 35.43 | 35.57 | 35.37 | 35.57 | 1,555 | +0.50(+1.42%) |
Sep 20, 2024 | 35.13 | 35.15 | 35.07 | 35.07 | 577 | +0.09(+0.25%) |
Sep 19, 2024 | 35.20 | 35.20 | 34.99 | 34.99 | 978 | -0.08(-0.22%) |
Sep 18, 2024 | 35.29 | 35.29 | 35.06 | 35.06 | 1,671 | -0.13(-0.38%) |
Sep 17, 2024 | 35.29 | 35.29 | 35.12 | 35.20 | 575 | +0.01(+0.04%) |
Sep 16, 2024 | 34.89 | 35.39 | 34.89 | 35.18 | 36,160 | +0.49(+1.41%) |
Sep 13, 2024 | 34.63 | 34.69 | 34.63 | 34.69 | 1,001 | +0.40(+1.16%) |
Sep 12, 2024 | 34.26 | 34.32 | 34.24 | 34.29 | 1,570 | +0.26(+0.75%) |
Sep 11, 2024 | 34.02 | 34.05 | 34.02 | 34.04 | 1,353 | -0.03(-0.08%) |
Sep 10, 2024 | 33.87 | 34.06 | 33.87 | 34.06 | 598 | -0.07(-0.20%) |
Sep 09, 2024 | 34.29 | 34.29 | 34.13 | 34.13 | 2,666 | -0.08(-0.24%) |
Sep 06, 2024 | 34.61 | 34.72 | 34.12 | 34.21 | 8,151 | -0.31(-0.89%) |
Sep 05, 2024 | 34.58 | 34.59 | 34.52 | 34.52 | 2,041 | +0.21(+0.62%) |
Sep 04, 2024 | 34.51 | 34.53 | 34.31 | 34.31 | 2,039 | -0.14(-0.42%) |
Sep 03, 2024 | 34.39 | 34.46 | 34.15 | 34.45 | 1,644 | -0.31(-0.89%) |
Aug 30, 2024 | 34.40 | 34.81 | 34.35 | 34.76 | 884 | +0.22(+0.63%) |
Aug 29, 2024 | 34.28 | 34.60 | 34.28 | 34.54 | 2,090 | +0.44(+1.29%) |
Aug 28, 2024 | 34.36 | 34.36 | 34.03 | 34.10 | 2,496 | -0.26(-0.76%) |
Aug 27, 2024 | 34.52 | 34.52 | 34.32 | 34.36 | 4,405 | -0.21(-0.62%) |
Aug 26, 2024 | 34.57 | 34.70 | 34.47 | 34.57 | 3,260 | +0.20(+0.58%) |
Aug 23, 2024 | 34.09 | 34.40 | 34.09 | 34.37 | 7,576 | +0.50(+1.47%) |
Aug 22, 2024 | 33.89 | 33.97 | 33.87 | 33.87 | 1,604 | +0.02(+0.07%) |
Aug 21, 2024 | 33.80 | 34.00 | 33.80 | 33.85 | 1,558 | -0.00(-0.01%) |
Aug 20, 2024 | 34.19 | 34.19 | 33.83 | 33.86 | 6,724 | -0.41(-1.20%) |
Aug 19, 2024 | 34.14 | 34.38 | 34.14 | 34.27 | 4,134 | +0.27(+0.79%) |
Aug 16, 2024 | 33.72 | 34.00 | 33.72 | 34.00 | 9,184 | +0.27(+0.81%) |
Aug 15, 2024 | 33.67 | 33.79 | 33.54 | 33.72 | 1,406 | +0.21(+0.62%) |
Aug 14, 2024 | 33.17 | 33.56 | 33.17 | 33.51 | 1,792 | +0.39(+1.19%) |
Aug 13, 2024 | 33.24 | 33.24 | 32.90 | 33.12 | 1,936 | -0.08(-0.26%) |
Aug 12, 2024 | 33.42 | 33.46 | 33.18 | 33.20 | 3,085 | -0.02(-0.06%) |
Aug 09, 2024 | 33.54 | 33.54 | 33.21 | 33.23 | 5,037 | -0.31(-0.93%) |
Aug 08, 2024 | 33.16 | 33.54 | 33.14 | 33.54 | 4,747 | +0.59(+1.79%) |
Aug 07, 2024 | 33.40 | 33.55 | 32.95 | 32.95 | 2,746 | -0.18(-0.56%) |
Aug 06, 2024 | 32.45 | 33.34 | 32.45 | 33.13 | 16,612 | +0.89(+2.76%) |
Aug 05, 2024 | 32.48 | 32.48 | 31.73 | 32.24 | 15,714 | -0.87(-2.63%) |
Aug 02, 2024 | 33.40 | 33.40 | 32.84 | 33.11 | 16,423 | -0.61(-1.79%) |
Aug 01, 2024 | 33.97 | 33.97 | 33.45 | 33.72 | 5,025 | -0.26(-0.76%) |
Jul 31, 2024 | 34.14 | 34.14 | 33.97 | 33.97 | 2,694 | +0.11(+0.34%) |
Jul 30, 2024 | 33.50 | 33.90 | 33.50 | 33.86 | 4,059 | +0.30(+0.89%) |
Jul 29, 2024 | 33.61 | 33.61 | 33.48 | 33.56 | 23,424 | -0.05(-0.14%) |
Jul 26, 2024 | 33.47 | 33.72 | 33.46 | 33.61 | 5,207 | +0.20(+0.60%) |
Jul 25, 2024 | 33.58 | 33.67 | 33.41 | 33.41 | 15,319 | -0.18(-0.54%) |
Jul 24, 2024 | 34.23 | 34.23 | 33.59 | 33.59 | 4,496 | -0.58(-1.68%) |
Jul 23, 2024 | 34.34 | 34.36 | 34.17 | 34.17 | 3,837 | -0.44(-1.27%) |
Jul 22, 2024 | 34.28 | 34.66 | 34.26 | 34.61 | 12,321 | +0.34(+0.99%) |
Jul 19, 2024 | 34.03 | 34.38 | 34.03 | 34.27 | 6,488 | +0.18(+0.53%) |
Jul 18, 2024 | 34.14 | 34.23 | 34.02 | 34.08 | 2,471 | +0.25(+0.74%) |
Jul 17, 2024 | 33.75 | 34.07 | 33.75 | 33.83 | 8,462 | +0.12(+0.37%) |
Jul 16, 2024 | 33.55 | 33.76 | 33.55 | 33.71 | 20,281 | +0.13(+0.40%) |
Jul 15, 2024 | 33.62 | 33.80 | 33.58 | 33.58 | 7,392 | +0.10(+0.29%) |
Jul 12, 2024 | 33.43 | 33.50 | 33.41 | 33.48 | 6,269 | +0.20(+0.60%) |
Jul 11, 2024 | 33.05 | 33.28 | 33.05 | 33.28 | 2,600 | +0.25(+0.77%) |
Jul 10, 2024 | 32.91 | 33.03 | 32.84 | 33.03 | 3,973 | +0.14(+0.43%) |
Jul 09, 2024 | 32.84 | 32.97 | 32.79 | 32.89 | 4,082 | -0.00(-0.01%) |
Jul 08, 2024 | 33.00 | 33.00 | 32.87 | 32.89 | 7,426 | -0.10(-0.29%) |
Jul 05, 2024 | 33.32 | 33.32 | 32.84 | 32.99 | 2,105 | -0.32(-0.95%) |
Jul 03, 2024 | 33.14 | 33.45 | 33.14 | 33.30 | 6,441 | +0.25(+0.76%) |
Jul 02, 2024 | 32.97 | 33.20 | 32.97 | 33.05 | 16,789 | +0.16(+0.49%) |