Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.94 | 36.10 | 35.70 | 35.78 | 5,434 | +0.18(+0.51%) |
Sep 26, 2024 | 35.36 | 36.00 | 35.36 | 35.60 | 4,161 | +0.00(+0.00%) |
Sep 25, 2024 | 35.25 | 35.71 | 35.25 | 35.60 | 9,964 | +0.03(+0.08%) |
Sep 24, 2024 | 35.41 | 35.85 | 35.36 | 35.57 | 9,137 | -0.06(-0.17%) |
Sep 23, 2024 | 35.52 | 35.68 | 35.12 | 35.63 | 18,544 | +0.00(+0.00%) |
Sep 20, 2024 | 35.49 | 35.77 | 35.16 | 35.63 | 34,036 | +0.11(+0.31%) |
Sep 19, 2024 | 34.62 | 35.53 | 34.56 | 35.52 | 66,484 | +0.11(+0.31%) |
Sep 18, 2024 | 35.84 | 35.84 | 35.23 | 35.41 | 50,222 | -0.43(-1.20%) |
Sep 17, 2024 | 35.91 | 36.17 | 35.74 | 35.84 | 3,264 | +0.13(+0.36%) |
Sep 16, 2024 | 35.47 | 35.71 | 35.47 | 35.71 | 4,019 | +0.49(+1.39%) |
Sep 13, 2024 | 35.26 | 35.34 | 35.17 | 35.22 | 7,389 | +0.14(+0.40%) |
Sep 12, 2024 | 35.07 | 35.14 | 34.79 | 35.08 | 8,054 | -0.12(-0.34%) |
Sep 11, 2024 | 35.08 | 35.29 | 34.90 | 35.20 | 6,523 | -0.02(-0.06%) |
Sep 10, 2024 | 35.38 | 35.42 | 35.13 | 35.22 | 10,529 | -0.41(-1.15%) |
Sep 09, 2024 | 35.46 | 35.66 | 35.44 | 35.63 | 26,093 | +0.06(+0.17%) |
Sep 06, 2024 | 35.43 | 35.72 | 35.37 | 35.57 | 190,070 | +0.45(+1.28%) |
Sep 05, 2024 | 35.55 | 35.55 | 35.00 | 35.12 | 211,111 | +1.01(+2.96%) |
Sep 04, 2024 | 33.89 | 34.28 | 33.89 | 34.11 | 6,950 | +0.10(+0.29%) |
Sep 03, 2024 | 33.98 | 34.21 | 33.95 | 34.01 | 5,388 | +0.10(+0.29%) |
Aug 30, 2024 | 34.07 | 34.25 | 33.75 | 33.91 | 11,605 | +0.53(+1.59%) |
Aug 29, 2024 | 33.22 | 33.62 | 33.22 | 33.38 | 6,407 | -0.04(-0.12%) |
Aug 28, 2024 | 33.55 | 33.71 | 33.31 | 33.42 | 3,023 | +0.15(+0.45%) |
Aug 27, 2024 | 33.17 | 33.35 | 33.14 | 33.27 | 21,439 | +0.39(+1.18%) |
Aug 26, 2024 | 32.96 | 33.33 | 32.68 | 32.88 | 4,007 | -0.32(-0.95%) |
Aug 23, 2024 | 33.38 | 33.38 | 32.83 | 33.20 | 4,145 | +0.75(+2.31%) |
Aug 22, 2024 | 32.50 | 32.65 | 32.27 | 32.45 | 125,192 | +0.21(+0.65%) |
Aug 21, 2024 | 32.26 | 32.36 | 32.05 | 32.24 | 146,624 | -0.57(-1.74%) |
Aug 20, 2024 | 32.88 | 33.01 | 32.69 | 32.81 | 140,351 | -0.69(-2.06%) |
Aug 19, 2024 | 33.36 | 33.50 | 33.36 | 33.50 | 3,387 | +0.48(+1.45%) |
Aug 16, 2024 | 33.03 | 33.12 | 32.90 | 33.02 | 3,492 | -0.19(-0.57%) |
Aug 15, 2024 | 33.03 | 33.30 | 33.03 | 33.21 | 10,831 | +0.05(+0.15%) |
Aug 14, 2024 | 32.98 | 33.37 | 32.98 | 33.16 | 6,958 | +0.23(+0.70%) |
Aug 13, 2024 | 32.87 | 33.01 | 32.78 | 32.93 | 12,303 | +0.39(+1.20%) |
Aug 12, 2024 | 32.10 | 32.54 | 32.10 | 32.54 | 13,517 | -0.17(-0.52%) |
Aug 09, 2024 | 32.45 | 32.71 | 32.01 | 32.71 | 105,784 | +0.52(+1.62%) |
Aug 08, 2024 | 32.10 | 32.23 | 31.89 | 32.19 | 18,278 | +0.36(+1.13%) |
Aug 07, 2024 | 32.13 | 32.40 | 31.83 | 31.83 | 23,572 | +0.22(+0.70%) |
Aug 06, 2024 | 31.26 | 31.65 | 31.26 | 31.61 | 98,802 | -0.19(-0.60%) |
Aug 05, 2024 | 32.24 | 32.26 | 31.63 | 31.80 | 12,424 | -2.30(-6.74%) |
Aug 02, 2024 | 33.80 | 34.10 | 33.52 | 34.10 | 10,806 | +1.15(+3.49%) |
Aug 01, 2024 | 33.26 | 33.55 | 32.91 | 32.95 | 35,935 | +0.01(+0.03%) |
Jul 31, 2024 | 32.90 | 33.20 | 32.81 | 32.94 | 110,697 | +0.45(+1.39%) |
Jul 30, 2024 | 32.47 | 32.60 | 32.32 | 32.49 | 166,089 | -0.26(-0.79%) |
Jul 29, 2024 | 32.78 | 33.07 | 32.58 | 32.75 | 97,358 | +0.35(+1.08%) |
Jul 26, 2024 | 32.32 | 32.56 | 32.13 | 32.40 | 12,233 | +0.11(+0.34%) |
Jul 25, 2024 | 32.39 | 32.39 | 32.03 | 32.29 | 19,250 | +0.08(+0.25%) |
Jul 24, 2024 | 32.44 | 32.54 | 32.19 | 32.21 | 20,830 | -0.19(-0.58%) |
Jul 23, 2024 | 32.46 | 32.47 | 32.24 | 32.40 | 110,708 | -0.48(-1.46%) |
Jul 22, 2024 | 32.93 | 32.95 | 32.65 | 32.88 | 8,055 | -0.23(-0.68%) |
Jul 19, 2024 | 33.07 | 33.19 | 32.81 | 33.11 | 11,748 | -0.45(-1.35%) |
Jul 18, 2024 | 33.44 | 33.59 | 33.30 | 33.56 | 20,377 | +0.61(+1.84%) |
Jul 17, 2024 | 33.07 | 33.25 | 32.93 | 32.95 | 14,210 | +0.50(+1.54%) |
Jul 16, 2024 | 32.65 | 32.82 | 32.18 | 32.45 | 32,736 | -1.37(-4.05%) |
Jul 15, 2024 | 34.12 | 34.15 | 33.76 | 33.82 | 31,974 | -0.78(-2.27%) |
Jul 12, 2024 | 34.45 | 35.38 | 34.39 | 34.60 | 24,493 | -0.60(-1.69%) |
Jul 11, 2024 | 35.49 | 35.78 | 35.13 | 35.20 | 463,795 | +1.21(+3.56%) |
Jul 10, 2024 | 33.69 | 34.37 | 33.67 | 33.99 | 19,070 | +1.05(+3.19%) |
Jul 09, 2024 | 32.86 | 33.46 | 32.80 | 32.94 | 9,985 | +0.67(+2.08%) |
Jul 08, 2024 | 32.52 | 32.54 | 32.08 | 32.27 | 36,698 | -0.37(-1.13%) |
Jul 05, 2024 | 32.06 | 32.64 | 31.95 | 32.64 | 13,031 | +1.52(+4.88%) |
Jul 03, 2024 | 30.82 | 31.25 | 30.82 | 31.12 | 8,806 | +1.06(+3.53%) |
Jul 02, 2024 | 29.70 | 30.32 | 29.70 | 30.06 | 32,893 | -0.27(-0.89%) |