Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.44 | 37.44 | 37.14 | 37.23 | 252,072 | -0.09(-0.24%) |
Sep 26, 2024 | 37.47 | 37.52 | 36.86 | 37.32 | 375,875 | +0.78(+2.13%) |
Sep 25, 2024 | 36.52 | 36.70 | 36.43 | 36.54 | 292,955 | -0.11(-0.30%) |
Sep 24, 2024 | 36.41 | 36.65 | 36.15 | 36.65 | 251,079 | +0.53(+1.47%) |
Sep 23, 2024 | 36.00 | 36.16 | 35.96 | 36.12 | 356,105 | +0.22(+0.61%) |
Sep 20, 2024 | 35.87 | 35.96 | 35.58 | 35.90 | 193,956 | -0.11(-0.31%) |
Sep 19, 2024 | 35.79 | 36.05 | 35.62 | 36.01 | 403,355 | +0.97(+2.77%) |
Sep 18, 2024 | 35.27 | 35.52 | 34.94 | 35.04 | 172,019 | -0.12(-0.34%) |
Sep 17, 2024 | 35.41 | 35.52 | 35.08 | 35.16 | 347,486 | -0.04(-0.11%) |
Sep 16, 2024 | 35.08 | 35.23 | 34.92 | 35.20 | 166,161 | +0.11(+0.31%) |
Sep 13, 2024 | 35.06 | 35.17 | 34.98 | 35.09 | 204,866 | +0.08(+0.23%) |
Sep 12, 2024 | 34.72 | 35.09 | 34.59 | 35.01 | 245,621 | +0.35(+1.01%) |
Sep 11, 2024 | 34.10 | 34.72 | 33.55 | 34.66 | 275,019 | +0.64(+1.88%) |
Sep 10, 2024 | 33.90 | 34.03 | 33.60 | 34.02 | 248,585 | +0.30(+0.89%) |
Sep 09, 2024 | 33.70 | 33.89 | 33.50 | 33.72 | 217,417 | +0.37(+1.11%) |
Sep 06, 2024 | 34.26 | 34.30 | 33.26 | 33.35 | 330,153 | -0.92(-2.68%) |
Sep 05, 2024 | 34.11 | 34.50 | 34.00 | 34.27 | 288,086 | +0.04(+0.12%) |
Sep 04, 2024 | 34.02 | 34.46 | 34.02 | 34.23 | 240,753 | -0.10(-0.29%) |
Sep 03, 2024 | 35.13 | 35.13 | 34.16 | 34.33 | 276,331 | -1.02(-2.89%) |
Aug 30, 2024 | 35.33 | 35.38 | 34.96 | 35.35 | 250,347 | +0.46(+1.32%) |
Aug 29, 2024 | 34.99 | 35.36 | 34.85 | 34.89 | 334,847 | +0.09(+0.26%) |
Aug 28, 2024 | 35.21 | 35.22 | 34.52 | 34.80 | 330,050 | -0.45(-1.28%) |
Aug 27, 2024 | 34.98 | 35.28 | 34.87 | 35.25 | 340,779 | +0.06(+0.17%) |
Aug 26, 2024 | 35.40 | 35.43 | 35.04 | 35.19 | 243,066 | -0.34(-0.96%) |
Aug 23, 2024 | 35.40 | 35.67 | 35.24 | 35.53 | 202,133 | +0.51(+1.46%) |
Aug 22, 2024 | 35.72 | 35.78 | 34.98 | 35.02 | 436,589 | -0.63(-1.77%) |
Aug 21, 2024 | 35.49 | 35.70 | 35.41 | 35.65 | 265,319 | +0.22(+0.62%) |
Aug 20, 2024 | 35.51 | 35.64 | 35.28 | 35.43 | 243,093 | -0.15(-0.42%) |
Aug 19, 2024 | 35.13 | 35.58 | 35.06 | 35.58 | 232,539 | +0.40(+1.14%) |
Aug 16, 2024 | 34.88 | 35.24 | 34.82 | 35.18 | 248,997 | +0.30(+0.86%) |
Aug 15, 2024 | 34.47 | 34.95 | 34.47 | 34.88 | 278,391 | +0.79(+2.32%) |
Aug 14, 2024 | 34.14 | 34.20 | 33.77 | 34.09 | 214,670 | +0.06(+0.18%) |
Aug 13, 2024 | 33.60 | 34.06 | 33.59 | 34.03 | 246,067 | +0.69(+2.07%) |
Aug 12, 2024 | 33.43 | 33.50 | 33.13 | 33.34 | 682,327 | -0.01(-0.03%) |
Aug 09, 2024 | 33.01 | 33.39 | 32.95 | 33.35 | 254,433 | +0.22(+0.66%) |
Aug 08, 2024 | 32.46 | 33.16 | 32.33 | 33.13 | 388,198 | +1.10(+3.43%) |
Aug 07, 2024 | 32.80 | 33.03 | 32.01 | 32.03 | 466,776 | -0.08(-0.25%) |
Aug 06, 2024 | 31.95 | 32.55 | 31.67 | 32.11 | 722,164 | +0.26(+0.82%) |
Aug 05, 2024 | 30.95 | 32.25 | 30.85 | 31.85 | 1,063,496 | -0.92(-2.81%) |
Aug 02, 2024 | 33.01 | 33.07 | 32.43 | 32.77 | 940,888 | -1.23(-3.62%) |
Aug 01, 2024 | 35.00 | 35.18 | 33.77 | 34.00 | 1,022,760 | -1.00(-2.86%) |
Jul 31, 2024 | 34.79 | 35.13 | 34.66 | 35.00 | 631,458 | +1.12(+3.31%) |
Jul 30, 2024 | 34.53 | 34.67 | 33.70 | 33.88 | 500,392 | -0.54(-1.57%) |
Jul 29, 2024 | 34.68 | 34.78 | 34.36 | 34.42 | 455,221 | -0.11(-0.32%) |
Jul 26, 2024 | 34.58 | 34.73 | 34.33 | 34.53 | 270,041 | +0.33(+0.96%) |
Jul 25, 2024 | 34.31 | 34.85 | 33.79 | 34.20 | 513,629 | -0.12(-0.35%) |
Jul 24, 2024 | 35.12 | 35.16 | 34.30 | 34.32 | 797,844 | -1.32(-3.70%) |
Jul 23, 2024 | 35.67 | 35.85 | 35.50 | 35.64 | 412,188 | -0.13(-0.36%) |
Jul 22, 2024 | 35.62 | 35.82 | 35.44 | 35.77 | 367,210 | +0.67(+1.91%) |
Jul 19, 2024 | 35.38 | 35.54 | 35.07 | 35.10 | 332,384 | -0.37(-1.04%) |
Jul 18, 2024 | 35.93 | 36.00 | 35.22 | 35.47 | 637,180 | -0.25(-0.70%) |
Jul 17, 2024 | 36.35 | 36.35 | 35.69 | 35.72 | 684,115 | -1.23(-3.33%) |
Jul 16, 2024 | 37.00 | 37.02 | 36.69 | 36.95 | 683,692 | +0.11(+0.30%) |
Jul 15, 2024 | 36.96 | 37.18 | 36.68 | 36.84 | 455,364 | +0.06(+0.16%) |
Jul 12, 2024 | 36.62 | 37.09 | 36.55 | 36.78 | 538,343 | +0.27(+0.74%) |
Jul 11, 2024 | 37.14 | 37.18 | 36.41 | 36.51 | 1,073,944 | -0.52(-1.40%) |
Jul 10, 2024 | 36.82 | 37.06 | 36.69 | 37.03 | 643,639 | +0.29(+0.79%) |
Jul 09, 2024 | 36.78 | 36.91 | 36.63 | 36.74 | 557,574 | -0.04(-0.11%) |
Jul 08, 2024 | 36.76 | 36.80 | 36.66 | 36.78 | 539,089 | -0.06(-0.16%) |
Jul 05, 2024 | 36.65 | 36.84 | 36.53 | 36.84 | 492,660 | +0.31(+0.85%) |
Jul 03, 2024 | 36.19 | 36.55 | 36.15 | 36.53 | 344,878 | +0.43(+1.19%) |
Jul 02, 2024 | 35.71 | 36.10 | 35.62 | 36.10 | 435,335 | +0.31(+0.87%) |