Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 37.64 | 37.77 | 36.98 | 37.16 | 345,069 | -0.48(-1.28%) |
Sep 19, 2024 | 37.81 | 37.81 | 37.05 | 37.64 | 120,356 | +0.49(+1.32%) |
Sep 18, 2024 | 36.90 | 37.78 | 36.60 | 37.15 | 164,444 | +0.16(+0.43%) |
Sep 17, 2024 | 36.99 | 37.32 | 36.76 | 36.99 | 150,471 | +0.22(+0.60%) |
Sep 16, 2024 | 36.99 | 37.21 | 36.63 | 36.77 | 97,710 | -0.16(-0.43%) |
Sep 13, 2024 | 36.47 | 37.00 | 35.87 | 36.93 | 219,706 | +0.77(+2.13%) |
Sep 12, 2024 | 35.80 | 36.33 | 35.75 | 36.16 | 132,192 | +0.45(+1.26%) |
Sep 11, 2024 | 35.62 | 35.87 | 35.21 | 35.71 | 191,012 | -0.11(-0.31%) |
Sep 10, 2024 | 35.18 | 35.96 | 35.12 | 35.82 | 139,426 | +0.78(+2.23%) |
Sep 09, 2024 | 34.52 | 35.06 | 34.43 | 35.04 | 118,130 | +0.47(+1.36%) |
Sep 06, 2024 | 35.14 | 35.41 | 34.49 | 34.57 | 89,689 | -0.55(-1.57%) |
Sep 05, 2024 | 35.90 | 36.01 | 34.75 | 35.12 | 156,018 | -0.61(-1.71%) |
Sep 04, 2024 | 35.75 | 36.00 | 35.62 | 35.73 | 122,868 | -0.02(-0.06%) |
Sep 03, 2024 | 36.35 | 36.56 | 35.66 | 35.75 | 164,824 | -0.76(-2.08%) |
Aug 30, 2024 | 36.37 | 36.56 | 35.87 | 36.51 | 118,438 | +0.34(+0.94%) |
Aug 29, 2024 | 36.34 | 36.50 | 36.00 | 36.17 | 81,902 | +0.09(+0.25%) |
Aug 28, 2024 | 35.93 | 36.56 | 35.13 | 36.08 | 152,687 | +0.01(+0.03%) |
Aug 27, 2024 | 35.79 | 36.19 | 35.66 | 36.07 | 83,304 | +0.26(+0.73%) |
Aug 26, 2024 | 36.09 | 36.23 | 35.62 | 35.81 | 89,657 | +0.04(+0.11%) |
Aug 23, 2024 | 35.77 | 36.44 | 35.41 | 35.77 | 310,355 | +0.19(+0.53%) |
Aug 22, 2024 | 34.90 | 35.69 | 34.90 | 35.58 | 163,970 | +0.56(+1.60%) |
Aug 21, 2024 | 34.96 | 35.17 | 34.74 | 35.02 | 305,414 | +0.28(+0.81%) |
Aug 20, 2024 | 34.91 | 34.95 | 34.36 | 34.74 | 125,629 | -0.27(-0.77%) |
Aug 19, 2024 | 34.72 | 35.08 | 34.59 | 35.01 | 135,035 | +0.43(+1.24%) |
Aug 16, 2024 | 35.18 | 35.32 | 34.46 | 34.58 | 195,845 | -0.52(-1.48%) |
Aug 15, 2024 | 35.42 | 35.50 | 34.91 | 35.10 | 164,383 | +0.18(+0.51%) |
Aug 14, 2024 | 34.97 | 35.04 | 34.68 | 34.92 | 85,698 | -0.13(-0.37%) |
Aug 13, 2024 | 34.92 | 35.05 | 34.56 | 35.05 | 80,619 | +0.27(+0.77%) |
Aug 12, 2024 | 34.87 | 34.89 | 34.06 | 34.78 | 232,936 | -0.09(-0.26%) |
Aug 09, 2024 | 35.05 | 35.05 | 34.67 | 34.87 | 179,427 | -0.11(-0.31%) |
Aug 08, 2024 | 34.59 | 35.21 | 31.70 | 34.98 | 166,052 | +0.51(+1.48%) |
Aug 07, 2024 | 34.94 | 35.21 | 34.41 | 34.47 | 232,915 | -0.33(-0.95%) |
Aug 06, 2024 | 34.07 | 34.91 | 33.92 | 34.80 | 183,726 | +0.71(+2.08%) |
Aug 05, 2024 | 34.69 | 34.69 | 33.56 | 34.09 | 203,641 | -1.64(-4.58%) |
Aug 02, 2024 | 35.71 | 36.59 | 35.65 | 35.73 | 243,313 | -0.85(-2.32%) |
Aug 01, 2024 | 36.65 | 36.92 | 35.86 | 36.58 | 275,954 | +0.22(+0.60%) |
Jul 31, 2024 | 36.57 | 36.91 | 36.05 | 36.36 | 131,457 | -0.05(-0.14%) |
Jul 30, 2024 | 35.86 | 36.47 | 35.77 | 36.41 | 141,592 | +0.84(+2.36%) |
Jul 29, 2024 | 36.07 | 36.18 | 35.19 | 35.57 | 136,706 | -0.38(-1.05%) |
Jul 26, 2024 | 35.66 | 36.01 | 35.27 | 35.95 | 115,238 | +0.53(+1.49%) |
Jul 25, 2024 | 35.33 | 35.76 | 35.33 | 35.42 | 148,989 | +0.20(+0.57%) |
Jul 24, 2024 | 35.30 | 35.52 | 35.05 | 35.22 | 124,153 | -0.08(-0.23%) |
Jul 23, 2024 | 34.35 | 35.46 | 34.35 | 35.30 | 172,665 | +0.83(+2.40%) |
Jul 22, 2024 | 33.78 | 34.59 | 33.55 | 34.47 | 128,065 | +0.70(+2.07%) |
Jul 19, 2024 | 34.17 | 34.42 | 33.73 | 33.77 | 181,443 | -0.21(-0.62%) |
Jul 18, 2024 | 34.51 | 34.90 | 33.84 | 33.98 | 229,141 | -0.49(-1.42%) |
Jul 17, 2024 | 34.55 | 34.81 | 34.06 | 34.47 | 191,648 | -0.18(-0.52%) |
Jul 16, 2024 | 33.79 | 34.76 | 33.77 | 34.65 | 157,433 | +1.14(+3.39%) |
Jul 15, 2024 | 33.33 | 34.07 | 33.30 | 33.51 | 240,469 | +0.27(+0.81%) |
Jul 12, 2024 | 32.96 | 33.70 | 32.76 | 33.24 | 217,592 | +0.35(+1.06%) |
Jul 11, 2024 | 32.39 | 33.08 | 32.27 | 32.90 | 188,467 | +0.84(+2.61%) |
Jul 10, 2024 | 32.43 | 32.43 | 31.92 | 32.06 | 126,522 | -0.08(-0.25%) |
Jul 09, 2024 | 32.53 | 32.53 | 31.87 | 32.14 | 101,925 | -0.40(-1.23%) |
Jul 08, 2024 | 32.65 | 32.81 | 32.34 | 32.54 | 193,919 | +0.08(+0.25%) |
Jul 05, 2024 | 32.56 | 32.71 | 32.35 | 32.46 | 102,113 | -0.22(-0.67%) |
Jul 03, 2024 | 32.48 | 32.87 | 32.44 | 32.68 | 67,814 | +0.05(+0.15%) |
Jul 02, 2024 | 32.56 | 32.91 | 31.83 | 32.63 | 93,798 | +0.07(+0.21%) |