Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.37 | 35.73 | 35.33 | 35.62 | 32,433 | +1.08(+3.13%) |
Sep 18, 2024 | 34.77 | 35.10 | 34.54 | 34.54 | 3,288 | -0.31(-0.89%) |
Sep 17, 2024 | 34.80 | 35.02 | 34.56 | 34.85 | 5,336 | +0.25(+0.71%) |
Sep 16, 2024 | 34.42 | 34.60 | 34.39 | 34.60 | 5,201 | -0.05(-0.13%) |
Sep 13, 2024 | 34.48 | 34.66 | 34.48 | 34.65 | 6,740 | +0.35(+1.02%) |
Sep 12, 2024 | 34.10 | 34.35 | 34.10 | 34.30 | 5,225 | +0.18(+0.53%) |
Sep 11, 2024 | 33.68 | 34.12 | 33.45 | 34.12 | 5,621 | +0.37(+1.11%) |
Sep 10, 2024 | 33.60 | 33.75 | 33.43 | 33.75 | 67,972 | +0.09(+0.26%) |
Sep 09, 2024 | 33.59 | 33.73 | 33.59 | 33.66 | 8,919 | +0.19(+0.58%) |
Sep 06, 2024 | 33.90 | 33.95 | 33.41 | 33.47 | 7,065 | -0.46(-1.37%) |
Sep 05, 2024 | 33.89 | 34.10 | 33.87 | 33.93 | 5,972 | -0.17(-0.51%) |
Sep 04, 2024 | 34.06 | 34.19 | 34.00 | 34.10 | 7,519 | +0.01(+0.04%) |
Sep 03, 2024 | 34.77 | 34.77 | 34.09 | 34.09 | 12,588 | -0.99(-2.82%) |
Aug 30, 2024 | 34.92 | 35.08 | 34.88 | 35.08 | 1,318 | +0.43(+1.24%) |
Aug 29, 2024 | 34.70 | 35.01 | 34.65 | 34.65 | 2,536 | -0.01(-0.03%) |
Aug 28, 2024 | 34.76 | 34.76 | 34.45 | 34.66 | 5,656 | -0.19(-0.55%) |
Aug 27, 2024 | 34.74 | 34.93 | 34.74 | 34.85 | 21,307 | -0.07(-0.20%) |
Aug 26, 2024 | 35.19 | 35.19 | 34.65 | 34.92 | 19,374 | -0.15(-0.43%) |
Aug 23, 2024 | 34.70 | 35.10 | 34.70 | 35.07 | 10,559 | +0.55(+1.59%) |
Aug 22, 2024 | 35.07 | 35.07 | 34.40 | 34.52 | 8,261 | -0.55(-1.57%) |
Aug 21, 2024 | 34.67 | 35.07 | 34.67 | 35.07 | 5,661 | +0.58(+1.68%) |
Aug 20, 2024 | 34.73 | 34.75 | 34.41 | 34.49 | 14,099 | -0.36(-1.03%) |
Aug 19, 2024 | 34.32 | 34.85 | 34.29 | 34.85 | 40,285 | +0.59(+1.72%) |
Aug 16, 2024 | 34.18 | 34.47 | 34.15 | 34.26 | 12,592 | -0.16(-0.46%) |
Aug 15, 2024 | 33.91 | 34.42 | 33.91 | 34.42 | 18,347 | +1.20(+3.61%) |
Aug 14, 2024 | 33.22 | 33.50 | 33.11 | 33.22 | 6,083 | -0.27(-0.81%) |
Aug 13, 2024 | 32.82 | 33.49 | 32.80 | 33.49 | 6,028 | +0.97(+2.99%) |
Aug 12, 2024 | 32.49 | 32.77 | 32.48 | 32.52 | 10,663 | -0.27(-0.83%) |
Aug 09, 2024 | 32.47 | 32.79 | 32.47 | 32.79 | 5,181 | +0.21(+0.64%) |
Aug 08, 2024 | 31.89 | 32.62 | 31.69 | 32.58 | 10,755 | +1.12(+3.56%) |
Aug 07, 2024 | 32.38 | 32.59 | 31.46 | 31.46 | 8,859 | -0.43(-1.36%) |
Aug 06, 2024 | 31.84 | 32.52 | 31.84 | 31.89 | 5,976 | +0.50(+1.58%) |
Aug 05, 2024 | 30.46 | 31.83 | 30.39 | 31.40 | 52,748 | -0.79(-2.45%) |
Aug 02, 2024 | 32.55 | 32.55 | 32.00 | 32.19 | 2,475 | -1.24(-3.71%) |
Aug 01, 2024 | 34.54 | 34.61 | 33.28 | 33.43 | 5,076 | -1.30(-3.74%) |
Jul 31, 2024 | 34.49 | 34.94 | 34.49 | 34.73 | 6,790 | +0.79(+2.32%) |
Jul 30, 2024 | 34.38 | 34.40 | 33.80 | 33.94 | 6,631 | -0.39(-1.14%) |
Jul 29, 2024 | 34.54 | 34.54 | 34.25 | 34.34 | 5,176 | -0.02(-0.07%) |
Jul 26, 2024 | 34.21 | 34.43 | 34.12 | 34.36 | 6,470 | +0.66(+1.96%) |
Jul 25, 2024 | 33.79 | 34.17 | 33.54 | 33.70 | 5,930 | -0.28(-0.82%) |
Jul 24, 2024 | 34.60 | 34.60 | 33.81 | 33.98 | 8,121 | -1.13(-3.22%) |
Jul 23, 2024 | 35.30 | 35.30 | 35.11 | 35.11 | 8,431 | -0.31(-0.88%) |
Jul 22, 2024 | 34.99 | 35.42 | 34.94 | 35.42 | 2,532 | +0.84(+2.43%) |
Jul 19, 2024 | 35.15 | 35.15 | 34.58 | 34.58 | 8,784 | -0.46(-1.31%) |
Jul 18, 2024 | 35.48 | 35.70 | 34.85 | 35.04 | 10,827 | -0.37(-1.04%) |
Jul 17, 2024 | 36.05 | 36.05 | 35.33 | 35.41 | 6,311 | -1.26(-3.44%) |
Jul 16, 2024 | 36.34 | 36.67 | 36.34 | 36.67 | 5,328 | +0.65(+1.79%) |
Jul 15, 2024 | 36.06 | 36.35 | 35.89 | 36.02 | 10,560 | +0.20(+0.57%) |
Jul 12, 2024 | 35.62 | 36.20 | 35.62 | 35.82 | 4,790 | +0.18(+0.51%) |
Jul 11, 2024 | 35.87 | 36.00 | 35.51 | 35.64 | 10,563 | -0.19(-0.53%) |
Jul 10, 2024 | 35.60 | 35.83 | 35.42 | 35.83 | 13,751 | +0.32(+0.91%) |
Jul 09, 2024 | 35.51 | 35.57 | 35.46 | 35.51 | 26,317 | -0.20(-0.57%) |
Jul 08, 2024 | 35.52 | 35.71 | 35.52 | 35.71 | 4,811 | +0.33(+0.93%) |
Jul 05, 2024 | 35.27 | 35.45 | 35.25 | 35.38 | 6,679 | -0.03(-0.08%) |
Jul 03, 2024 | 35.07 | 35.41 | 35.07 | 35.41 | 19,731 | +0.30(+0.85%) |
Jul 02, 2024 | 34.69 | 35.12 | 34.69 | 35.11 | 6,112 | +0.00(+0.00%) |