Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 33.60 | 33.67 | 33.41 | 33.48 | 14,953 | +0.00(+0.00%) |
Sep 19, 2024 | 33.51 | 33.51 | 33.20 | 33.48 | 29,336 | -0.01(-0.02%) |
Sep 18, 2024 | 33.45 | 33.63 | 33.30 | 33.49 | 4,654 | -0.37(-1.10%) |
Sep 17, 2024 | 33.62 | 33.86 | 33.51 | 33.86 | 4,623 | +0.20(+0.59%) |
Sep 16, 2024 | 33.58 | 33.75 | 33.41 | 33.66 | 4,266 | -0.11(-0.33%) |
Sep 13, 2024 | 33.53 | 33.77 | 33.25 | 33.77 | 69,027 | +0.12(+0.35%) |
Sep 12, 2024 | 33.55 | 33.78 | 33.53 | 33.65 | 6,062 | -0.11(-0.32%) |
Sep 11, 2024 | 33.53 | 33.80 | 33.53 | 33.76 | 5,084 | -0.02(-0.06%) |
Sep 10, 2024 | 33.80 | 33.85 | 33.78 | 33.78 | 11,165 | -0.12(-0.36%) |
Sep 09, 2024 | 34.27 | 34.27 | 33.72 | 33.90 | 8,881 | -0.08(-0.23%) |
Sep 06, 2024 | 33.97 | 34.13 | 33.58 | 33.98 | 4,306 | -0.02(-0.06%) |
Sep 05, 2024 | 33.92 | 34.18 | 33.92 | 34.00 | 3,403 | +0.17(+0.50%) |
Sep 04, 2024 | 34.19 | 34.21 | 33.78 | 33.83 | 27,792 | -0.43(-1.26%) |
Sep 03, 2024 | 34.25 | 34.29 | 33.91 | 34.26 | 45,467 | +0.10(+0.30%) |
Aug 30, 2024 | 34.18 | 34.23 | 33.93 | 34.16 | 3,273 | +0.14(+0.40%) |
Aug 29, 2024 | 33.80 | 34.02 | 33.80 | 34.02 | 1,535 | +0.07(+0.21%) |
Aug 28, 2024 | 33.92 | 33.95 | 33.92 | 33.95 | 2,199 | +0.05(+0.15%) |
Aug 27, 2024 | 33.90 | 34.09 | 33.76 | 33.90 | 5,754 | -0.22(-0.64%) |
Aug 26, 2024 | 33.95 | 34.12 | 33.68 | 34.12 | 16,722 | +0.13(+0.38%) |
Aug 23, 2024 | 34.31 | 34.35 | 33.74 | 33.99 | 3,790 | -0.04(-0.12%) |
Aug 22, 2024 | 34.27 | 34.27 | 33.85 | 34.03 | 8,367 | +0.15(+0.46%) |
Aug 21, 2024 | 33.94 | 33.98 | 33.73 | 33.88 | 5,426 | -0.19(-0.57%) |
Aug 20, 2024 | 33.98 | 34.47 | 33.87 | 34.07 | 36,849 | -0.13(-0.39%) |
Aug 19, 2024 | 33.92 | 34.48 | 33.92 | 34.20 | 4,620 | +0.00(+0.00%) |
Aug 16, 2024 | 34.01 | 34.20 | 33.93 | 34.20 | 2,133 | +0.08(+0.23%) |
Aug 15, 2024 | 34.36 | 34.37 | 33.90 | 34.13 | 27,625 | -0.00(-0.00%) |
Aug 14, 2024 | 33.98 | 34.28 | 33.98 | 34.13 | 8,596 | +0.05(+0.15%) |
Aug 13, 2024 | 34.17 | 34.39 | 33.94 | 34.08 | 5,066 | -0.17(-0.51%) |
Aug 12, 2024 | 34.22 | 34.57 | 34.12 | 34.25 | 7,011 | -0.12(-0.35%) |
Aug 09, 2024 | 34.02 | 34.47 | 34.02 | 34.37 | 4,718 | -0.05(-0.14%) |
Aug 08, 2024 | 34.43 | 34.67 | 34.28 | 34.42 | 8,996 | +0.17(+0.50%) |
Aug 07, 2024 | 34.11 | 34.28 | 33.97 | 34.25 | 5,938 | +0.27(+0.79%) |
Aug 06, 2024 | 33.87 | 34.12 | 33.79 | 33.98 | 7,110 | +0.48(+1.43%) |
Aug 05, 2024 | 33.31 | 33.91 | 33.14 | 33.50 | 25,496 | -0.36(-1.06%) |
Aug 02, 2024 | 33.83 | 34.10 | 33.47 | 33.86 | 117,274 | -0.22(-0.65%) |
Aug 01, 2024 | 34.04 | 34.24 | 34.04 | 34.08 | 22,944 | -0.18(-0.53%) |
Jul 31, 2024 | 34.46 | 34.52 | 34.19 | 34.26 | 46,834 | -0.23(-0.66%) |
Jul 30, 2024 | 34.18 | 34.77 | 34.18 | 34.49 | 20,462 | -0.16(-0.46%) |
Jul 29, 2024 | 34.17 | 34.71 | 34.17 | 34.65 | 10,090 | +0.14(+0.41%) |
Jul 26, 2024 | 34.92 | 34.92 | 34.51 | 34.51 | 40,932 | -0.11(-0.32%) |
Jul 25, 2024 | 34.84 | 34.84 | 34.39 | 34.62 | 5,228 | -0.12(-0.36%) |
Jul 24, 2024 | 34.65 | 34.86 | 34.52 | 34.74 | 16,352 | +0.11(+0.33%) |
Jul 23, 2024 | 34.69 | 34.71 | 34.52 | 34.63 | 6,387 | -0.05(-0.16%) |
Jul 22, 2024 | 34.63 | 34.72 | 34.52 | 34.68 | 5,185 | +0.16(+0.47%) |
Jul 19, 2024 | 34.59 | 34.59 | 34.33 | 34.52 | 14,255 | +0.21(+0.61%) |
Jul 18, 2024 | 34.69 | 34.69 | 33.99 | 34.31 | 9,445 | -0.18(-0.52%) |
Jul 17, 2024 | 34.42 | 34.64 | 34.42 | 34.49 | 19,460 | +0.07(+0.22%) |
Jul 16, 2024 | 34.26 | 34.63 | 34.02 | 34.41 | 17,326 | +0.01(+0.04%) |
Jul 15, 2024 | 34.43 | 34.67 | 34.33 | 34.40 | 4,960 | +0.09(+0.26%) |
Jul 12, 2024 | 34.40 | 34.64 | 33.99 | 34.31 | 10,072 | -0.01(-0.03%) |
Jul 11, 2024 | 34.30 | 34.51 | 33.86 | 34.32 | 21,946 | -0.09(-0.26%) |
Jul 10, 2024 | 34.69 | 34.71 | 34.35 | 34.41 | 20,155 | -0.07(-0.20%) |
Jul 09, 2024 | 34.45 | 34.71 | 34.20 | 34.48 | 25,115 | -0.01(-0.03%) |
Jul 08, 2024 | 34.67 | 34.67 | 34.25 | 34.49 | 8,529 | +0.35(+1.01%) |
Jul 05, 2024 | 34.53 | 34.54 | 34.14 | 34.14 | 23,284 | -0.42(-1.20%) |
Jul 03, 2024 | 34.64 | 34.64 | 34.53 | 34.56 | 2,021 | -0.16(-0.46%) |
Jul 02, 2024 | 34.87 | 35.00 | 34.41 | 34.72 | 152,539 | -0.22(-0.62%) |