Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 35.83 | 35.84 | 35.75 | 35.81 | 10,713 | -0.02(-0.05%) |
Sep 13, 2024 | 35.62 | 35.86 | 35.57 | 35.83 | 2,874 | +0.17(+0.47%) |
Sep 12, 2024 | 35.53 | 35.71 | 35.53 | 35.66 | 6,722 | +0.09(+0.25%) |
Sep 11, 2024 | 35.31 | 35.57 | 34.95 | 35.57 | 5,902 | +0.21(+0.60%) |
Sep 10, 2024 | 35.42 | 35.42 | 35.21 | 35.36 | 5,942 | +0.09(+0.26%) |
Sep 09, 2024 | 35.23 | 35.31 | 35.16 | 35.27 | 4,144 | +0.22(+0.63%) |
Sep 06, 2024 | 35.13 | 35.23 | 35.04 | 35.05 | 24,638 | -0.29(-0.82%) |
Sep 05, 2024 | 35.40 | 35.48 | 35.27 | 35.34 | 10,792 | -0.09(-0.26%) |
Sep 04, 2024 | 34.98 | 35.50 | 34.98 | 35.43 | 6,336 | +0.02(+0.06%) |
Sep 03, 2024 | 35.70 | 35.70 | 35.41 | 35.41 | 6,510 | -0.41(-1.14%) |
Aug 30, 2024 | 35.78 | 35.88 | 35.64 | 35.82 | 21,058 | +0.20(+0.56%) |
Aug 29, 2024 | 35.67 | 35.78 | 35.62 | 35.62 | 12,175 | +0.02(+0.06%) |
Aug 28, 2024 | 35.69 | 35.79 | 35.58 | 35.60 | 7,069 | -0.16(-0.45%) |
Aug 27, 2024 | 35.62 | 35.76 | 35.62 | 35.76 | 32,946 | +0.08(+0.23%) |
Aug 26, 2024 | 35.68 | 35.71 | 35.62 | 35.68 | 1,779 | -0.05(-0.15%) |
Aug 23, 2024 | 35.61 | 35.77 | 35.60 | 35.73 | 16,433 | +0.18(+0.52%) |
Aug 22, 2024 | 35.79 | 35.79 | 35.48 | 35.55 | 35,155 | -0.13(-0.38%) |
Aug 21, 2024 | 35.67 | 35.71 | 35.59 | 35.68 | 9,854 | +0.09(+0.27%) |
Aug 20, 2024 | 35.59 | 35.70 | 35.57 | 35.59 | 7,773 | -0.09(-0.25%) |
Aug 19, 2024 | 35.54 | 35.68 | 35.54 | 35.68 | 22,908 | +0.20(+0.58%) |
Aug 16, 2024 | 35.41 | 35.50 | 35.39 | 35.48 | 5,929 | +0.05(+0.14%) |
Aug 15, 2024 | 35.34 | 35.47 | 35.31 | 35.43 | 8,463 | +0.25(+0.70%) |
Aug 14, 2024 | 35.16 | 35.20 | 35.03 | 35.18 | 6,209 | +0.11(+0.31%) |
Aug 13, 2024 | 34.85 | 35.13 | 34.85 | 35.07 | 140,776 | +0.28(+0.81%) |
Aug 12, 2024 | 34.86 | 34.90 | 34.72 | 34.79 | 14,495 | +0.05(+0.14%) |
Aug 09, 2024 | 34.62 | 34.85 | 34.62 | 34.74 | 48,938 | +0.13(+0.37%) |
Aug 08, 2024 | 34.38 | 34.67 | 34.34 | 34.62 | 41,387 | +0.41(+1.20%) |
Aug 07, 2024 | 34.52 | 34.68 | 34.20 | 34.20 | 25,261 | -0.16(-0.45%) |
Aug 06, 2024 | 34.09 | 34.65 | 34.09 | 34.36 | 75,524 | +0.15(+0.44%) |
Aug 05, 2024 | 34.32 | 34.41 | 33.73 | 34.21 | 37,089 | -0.45(-1.31%) |
Aug 02, 2024 | 34.69 | 34.72 | 34.57 | 34.66 | 10,353 | -0.33(-0.94%) |
Aug 01, 2024 | 35.34 | 35.34 | 34.89 | 34.99 | 74,541 | -0.28(-0.79%) |
Jul 31, 2024 | 35.24 | 35.33 | 35.23 | 35.27 | 7,648 | +0.26(+0.74%) |
Jul 30, 2024 | 35.08 | 35.10 | 34.90 | 35.01 | 11,023 | -0.06(-0.18%) |
Jul 29, 2024 | 35.01 | 35.14 | 35.01 | 35.08 | 174,808 | +0.05(+0.15%) |
Jul 26, 2024 | 34.92 | 35.07 | 34.92 | 35.02 | 8,705 | +0.19(+0.55%) |
Jul 25, 2024 | 34.88 | 35.09 | 34.83 | 34.83 | 28,263 | -0.10(-0.29%) |
Jul 24, 2024 | 35.05 | 35.05 | 34.93 | 34.93 | 8,168 | +0.03(+0.09%) |
Jul 23, 2024 | 35.37 | 35.39 | 34.90 | 34.90 | 29,055 | -0.42(-1.18%) |
Jul 22, 2024 | 36.08 | 36.08 | 35.22 | 35.32 | 16,994 | +0.18(+0.50%) |
Jul 19, 2024 | 35.23 | 35.23 | 35.10 | 35.14 | 47,671 | -0.11(-0.31%) |
Jul 18, 2024 | 35.41 | 35.41 | 35.21 | 35.25 | 4,797 | -0.11(-0.32%) |
Jul 17, 2024 | 35.40 | 35.40 | 35.34 | 35.37 | 3,120 | -0.21(-0.59%) |
Jul 16, 2024 | 35.49 | 35.58 | 35.49 | 35.58 | 4,624 | +0.09(+0.26%) |
Jul 15, 2024 | 35.54 | 35.55 | 35.48 | 35.48 | 2,095 | -0.00(-0.01%) |
Jul 12, 2024 | 35.52 | 35.55 | 35.46 | 35.48 | 6,207 | +0.09(+0.24%) |
Jul 11, 2024 | 35.31 | 35.40 | 35.31 | 35.40 | 2,935 | -0.07(-0.20%) |
Jul 10, 2024 | 35.33 | 35.47 | 35.33 | 35.47 | 16,284 | +0.14(+0.39%) |
Jul 09, 2024 | 35.32 | 35.40 | 35.30 | 35.34 | 5,607 | +0.02(+0.06%) |
Jul 08, 2024 | 35.29 | 35.33 | 35.27 | 35.31 | 5,166 | -0.04(-0.10%) |
Jul 05, 2024 | 35.18 | 35.44 | 35.18 | 35.35 | 29,382 | +0.15(+0.41%) |
Jul 03, 2024 | 35.17 | 35.24 | 35.16 | 35.20 | 3,793 | +0.08(+0.22%) |
Jul 02, 2024 | 35.06 | 35.15 | 34.98 | 35.13 | 40,767 | +0.08(+0.22%) |