Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 36.60 | 36.75 | 36.02 | 36.68 | 814,230 | +0.76(+2.12%) |
Sep 18, 2024 | 36.05 | 36.60 | 35.76 | 35.92 | 712,634 | -0.20(-0.55%) |
Sep 17, 2024 | 36.60 | 36.78 | 35.93 | 36.12 | 801,364 | -0.37(-1.01%) |
Sep 16, 2024 | 36.40 | 36.71 | 36.30 | 36.49 | 807,570 | +0.11(+0.30%) |
Sep 13, 2024 | 36.21 | 36.54 | 36.21 | 36.38 | 982,889 | +0.41(+1.14%) |
Sep 12, 2024 | 36.13 | 36.20 | 35.72 | 35.97 | 543,796 | +0.00(+0.00%) |
Sep 11, 2024 | 35.93 | 36.18 | 35.52 | 35.97 | 754,900 | -0.14(-0.39%) |
Sep 10, 2024 | 36.14 | 36.29 | 35.82 | 36.11 | 723,829 | +0.06(+0.17%) |
Sep 09, 2024 | 36.35 | 36.47 | 35.91 | 36.05 | 1,100,320 | +0.56(+1.58%) |
Sep 06, 2024 | 35.77 | 36.13 | 35.16 | 35.49 | 744,715 | -0.20(-0.56%) |
Sep 05, 2024 | 36.07 | 36.13 | 35.55 | 35.69 | 791,573 | -0.28(-0.78%) |
Sep 04, 2024 | 35.71 | 36.06 | 35.57 | 35.97 | 756,151 | +0.05(+0.14%) |
Sep 03, 2024 | 36.30 | 36.88 | 35.85 | 35.92 | 1,072,707 | -0.62(-1.70%) |
Aug 30, 2024 | 36.18 | 36.62 | 36.04 | 36.54 | 1,236,218 | +0.46(+1.27%) |
Aug 29, 2024 | 36.48 | 36.48 | 35.97 | 36.08 | 775,168 | -0.15(-0.41%) |
Aug 28, 2024 | 36.34 | 36.74 | 36.13 | 36.23 | 490,639 | -0.11(-0.30%) |
Aug 27, 2024 | 36.31 | 36.54 | 36.04 | 36.34 | 679,546 | -0.05(-0.14%) |
Aug 26, 2024 | 36.49 | 36.72 | 36.28 | 36.39 | 427,507 | +0.12(+0.33%) |
Aug 23, 2024 | 35.92 | 36.41 | 35.78 | 36.27 | 580,938 | +0.58(+1.63%) |
Aug 22, 2024 | 35.72 | 35.91 | 35.60 | 35.69 | 569,949 | +0.06(+0.17%) |
Aug 21, 2024 | 35.50 | 35.81 | 35.33 | 35.63 | 555,897 | +0.29(+0.82%) |
Aug 20, 2024 | 35.40 | 35.59 | 35.15 | 35.34 | 759,728 | -0.10(-0.28%) |
Aug 19, 2024 | 35.08 | 35.53 | 35.06 | 35.44 | 653,151 | +0.19(+0.54%) |
Aug 16, 2024 | 35.66 | 35.83 | 35.00 | 35.25 | 895,541 | -0.54(-1.51%) |
Aug 15, 2024 | 35.22 | 35.81 | 35.03 | 35.79 | 1,149,591 | +1.20(+3.47%) |
Aug 14, 2024 | 34.97 | 34.97 | 34.08 | 34.59 | 840,102 | -0.15(-0.43%) |
Aug 13, 2024 | 34.45 | 34.77 | 34.27 | 34.74 | 671,447 | +0.49(+1.43%) |
Aug 12, 2024 | 34.65 | 34.65 | 33.96 | 34.25 | 1,060,609 | -0.40(-1.15%) |
Aug 09, 2024 | 34.14 | 34.73 | 34.07 | 34.65 | 692,001 | +0.57(+1.67%) |
Aug 08, 2024 | 34.31 | 34.31 | 33.85 | 34.08 | 776,749 | +0.04(+0.12%) |
Aug 07, 2024 | 34.38 | 34.72 | 33.97 | 34.04 | 1,401,702 | -0.09(-0.26%) |
Aug 06, 2024 | 33.27 | 34.56 | 33.10 | 34.13 | 1,200,746 | +0.69(+2.06%) |
Aug 05, 2024 | 32.47 | 33.72 | 32.28 | 33.44 | 1,217,821 | -0.59(-1.73%) |
Aug 02, 2024 | 31.95 | 34.10 | 31.87 | 34.03 | 1,861,227 | +1.35(+4.13%) |
Aug 01, 2024 | 34.20 | 35.70 | 32.15 | 32.68 | 1,760,402 | -2.58(-7.32%) |
Jul 31, 2024 | 35.22 | 35.70 | 34.92 | 35.26 | 1,348,955 | +0.00(+0.00%) |
Jul 30, 2024 | 34.79 | 35.35 | 34.60 | 35.26 | 1,005,366 | +0.76(+2.20%) |
Jul 29, 2024 | 34.63 | 34.78 | 34.36 | 34.50 | 547,627 | -0.10(-0.29%) |
Jul 26, 2024 | 34.77 | 34.96 | 34.39 | 34.60 | 768,248 | +0.19(+0.55%) |
Jul 25, 2024 | 34.37 | 34.89 | 34.28 | 34.41 | 905,969 | +0.32(+0.94%) |
Jul 24, 2024 | 34.22 | 34.61 | 34.02 | 34.09 | 907,097 | -0.18(-0.53%) |
Jul 23, 2024 | 34.03 | 34.52 | 33.90 | 34.27 | 738,237 | +0.22(+0.65%) |
Jul 22, 2024 | 34.08 | 34.22 | 33.70 | 34.05 | 1,089,887 | +0.09(+0.27%) |
Jul 19, 2024 | 34.46 | 34.46 | 33.73 | 33.96 | 646,389 | -0.46(-1.34%) |
Jul 18, 2024 | 34.19 | 34.81 | 34.18 | 34.42 | 787,963 | -0.02(-0.06%) |
Jul 17, 2024 | 34.33 | 34.76 | 34.27 | 34.44 | 916,525 | +0.04(+0.12%) |
Jul 16, 2024 | 34.00 | 34.46 | 33.81 | 34.40 | 862,066 | +0.76(+2.26%) |
Jul 15, 2024 | 33.30 | 33.98 | 33.30 | 33.64 | 777,963 | +0.54(+1.63%) |
Jul 12, 2024 | 32.50 | 33.23 | 32.50 | 33.10 | 798,189 | +0.78(+2.41%) |
Jul 11, 2024 | 31.93 | 32.42 | 31.76 | 32.32 | 855,774 | +0.95(+3.03%) |
Jul 10, 2024 | 31.68 | 31.69 | 31.02 | 31.37 | 675,653 | -0.19(-0.60%) |
Jul 09, 2024 | 31.84 | 31.98 | 31.43 | 31.56 | 807,043 | -0.35(-1.10%) |
Jul 08, 2024 | 31.70 | 31.98 | 31.52 | 31.91 | 654,774 | +0.39(+1.24%) |
Jul 05, 2024 | 31.36 | 31.56 | 31.27 | 31.52 | 655,745 | +0.12(+0.38%) |
Jul 03, 2024 | 31.50 | 31.56 | 31.38 | 31.40 | 335,022 | -0.04(-0.13%) |
Jul 02, 2024 | 31.30 | 31.56 | 31.30 | 31.44 | 617,541 | +0.24(+0.77%) |