Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.95 | 36.09 | 35.95 | 36.01 | 21,148 | +0.15(+0.43%) |
Sep 25, 2024 | 35.87 | 35.95 | 35.81 | 35.86 | 23,772 | -0.31(-0.86%) |
Sep 24, 2024 | 36.21 | 36.30 | 36.06 | 36.17 | 34,444 | +0.08(+0.23%) |
Sep 23, 2024 | 35.97 | 36.09 | 35.95 | 36.09 | 1,554 | +0.24(+0.66%) |
Sep 20, 2024 | 35.81 | 35.90 | 35.77 | 35.85 | 1,661 | -0.24(-0.67%) |
Sep 19, 2024 | 36.08 | 36.16 | 36.08 | 36.09 | 3,130 | +0.28(+0.77%) |
Sep 18, 2024 | 35.86 | 35.86 | 35.74 | 35.81 | 2,639 | -0.05(-0.14%) |
Sep 17, 2024 | 35.96 | 35.99 | 35.87 | 35.87 | 1,092 | +0.03(+0.09%) |
Sep 16, 2024 | 35.62 | 35.84 | 35.62 | 35.83 | 1,165 | +0.29(+0.81%) |
Sep 13, 2024 | 35.60 | 35.60 | 35.45 | 35.55 | 1,322 | +0.29(+0.81%) |
Sep 12, 2024 | 34.93 | 35.26 | 34.93 | 35.26 | 1,042 | +0.27(+0.77%) |
Sep 11, 2024 | 35.15 | 35.15 | 34.69 | 34.99 | 2,759 | -0.27(-0.77%) |
Sep 10, 2024 | 35.50 | 35.50 | 35.26 | 35.26 | 689 | -0.11(-0.31%) |
Sep 09, 2024 | 35.47 | 35.53 | 35.37 | 35.37 | 1,995 | +0.26(+0.73%) |
Sep 06, 2024 | 35.55 | 35.55 | 35.07 | 35.11 | 52,012 | -0.19(-0.55%) |
Sep 05, 2024 | 35.66 | 35.66 | 35.22 | 35.31 | 3,519 | -0.29(-0.81%) |
Sep 04, 2024 | 35.70 | 35.82 | 35.51 | 35.60 | 4,041 | -0.08(-0.23%) |
Sep 03, 2024 | 35.70 | 35.82 | 35.66 | 35.68 | 2,709 | -0.27(-0.76%) |
Aug 30, 2024 | 35.69 | 35.95 | 35.69 | 35.95 | 889 | +0.28(+0.80%) |
Aug 29, 2024 | 35.37 | 35.88 | 35.37 | 35.67 | 2,543 | +0.15(+0.41%) |
Aug 28, 2024 | 35.56 | 35.69 | 35.44 | 35.52 | 2,478 | -0.04(-0.11%) |
Aug 27, 2024 | 35.52 | 35.67 | 35.52 | 35.56 | 745 | -0.00(-0.00%) |
Aug 26, 2024 | 35.74 | 35.78 | 35.56 | 35.56 | 3,069 | +0.14(+0.40%) |
Aug 23, 2024 | 35.27 | 35.47 | 35.27 | 35.42 | 1,615 | +0.45(+1.27%) |
Aug 22, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 157 | -0.06(-0.16%) |
Aug 21, 2024 | 34.89 | 35.06 | 34.89 | 35.03 | 1,098 | +0.27(+0.78%) |
Aug 20, 2024 | 34.91 | 34.91 | 34.76 | 34.77 | 1,252 | -0.15(-0.43%) |
Aug 19, 2024 | 34.68 | 34.94 | 34.68 | 34.91 | 2,130 | +0.13(+0.39%) |
Aug 16, 2024 | 34.64 | 34.78 | 34.60 | 34.78 | 2,602 | +0.18(+0.53%) |
Aug 15, 2024 | 34.74 | 34.74 | 34.60 | 34.60 | 8,591 | +0.26(+0.77%) |
Aug 14, 2024 | 34.16 | 34.38 | 34.16 | 34.33 | 1,165 | +0.21(+0.61%) |
Aug 13, 2024 | 33.97 | 34.12 | 33.78 | 34.12 | 1,321 | +0.17(+0.51%) |
Aug 12, 2024 | 34.21 | 34.21 | 33.89 | 33.95 | 1,507 | -0.17(-0.50%) |
Aug 09, 2024 | 34.14 | 34.16 | 34.12 | 34.12 | 1,800 | -0.04(-0.13%) |
Aug 08, 2024 | 33.75 | 34.16 | 33.75 | 34.16 | 633 | +0.49(+1.44%) |
Aug 07, 2024 | 34.19 | 34.33 | 33.68 | 33.68 | 1,791 | -0.16(-0.47%) |
Aug 06, 2024 | 33.70 | 34.16 | 33.70 | 33.84 | 4,821 | +0.34(+1.01%) |
Aug 05, 2024 | 33.78 | 33.78 | 33.49 | 33.50 | 3,302 | -0.67(-1.97%) |
Aug 02, 2024 | 34.10 | 34.17 | 34.10 | 34.17 | 1,050 | -0.39(-1.13%) |
Aug 01, 2024 | 34.87 | 35.12 | 34.43 | 34.56 | 5,159 | -0.21(-0.60%) |
Jul 31, 2024 | 34.86 | 34.92 | 34.77 | 34.77 | 856 | -0.04(-0.11%) |
Jul 30, 2024 | 34.52 | 34.81 | 34.52 | 34.81 | 1,134 | +0.27(+0.78%) |
Jul 29, 2024 | 34.58 | 34.58 | 34.37 | 34.54 | 4,280 | +0.09(+0.26%) |
Jul 26, 2024 | 34.03 | 34.45 | 34.03 | 34.45 | 8,205 | +0.40(+1.16%) |
Jul 25, 2024 | 33.83 | 34.16 | 33.83 | 34.05 | 634 | +0.31(+0.90%) |
Jul 24, 2024 | 33.83 | 33.83 | 33.75 | 33.75 | 3,020 | -0.09(-0.27%) |
Jul 23, 2024 | 34.09 | 34.09 | 33.84 | 33.84 | 5,467 | -0.33(-0.96%) |
Jul 22, 2024 | 34.08 | 34.16 | 34.05 | 34.16 | 1,094 | +0.12(+0.35%) |
Jul 19, 2024 | 34.35 | 34.35 | 34.02 | 34.05 | 1,818 | -0.35(-1.02%) |
Jul 18, 2024 | 34.72 | 34.76 | 34.37 | 34.40 | 6,240 | -0.22(-0.64%) |
Jul 17, 2024 | 34.29 | 34.70 | 34.29 | 34.62 | 1,166 | +0.30(+0.86%) |
Jul 16, 2024 | 34.13 | 34.32 | 34.10 | 34.32 | 3,140 | +0.54(+1.58%) |
Jul 15, 2024 | 33.64 | 33.91 | 33.64 | 33.79 | 2,170 | +0.18(+0.53%) |
Jul 12, 2024 | 33.43 | 33.68 | 33.43 | 33.61 | 1,960 | +0.30(+0.89%) |
Jul 11, 2024 | 32.89 | 33.34 | 32.89 | 33.31 | 1,778 | +0.43(+1.31%) |
Jul 10, 2024 | 32.69 | 32.88 | 32.69 | 32.88 | 11,593 | +0.20(+0.60%) |
Jul 09, 2024 | 32.67 | 32.75 | 32.67 | 32.69 | 1,407 | -0.10(-0.31%) |
Jul 08, 2024 | 32.87 | 32.87 | 32.79 | 32.79 | 2,880 | -0.04(-0.12%) |
Jul 05, 2024 | 32.70 | 32.82 | 32.65 | 32.82 | 2,915 | -0.09(-0.27%) |
Jul 03, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 254 | -0.04(-0.11%) |
Jul 02, 2024 | 32.79 | 32.95 | 32.79 | 32.95 | 6,916 | +0.10(+0.32%) |