Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 5 | +0.04(+0.10%) |
Sep 25, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 1 | -0.04(-0.12%) |
Sep 24, 2024 | 34.82 | 34.91 | 34.82 | 34.91 | 221 | +0.00(+0.00%) |
Sep 23, 2024 | 34.97 | 34.97 | 34.91 | 34.91 | 172 | -0.08(-0.24%) |
Sep 20, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 100 | +0.04(+0.11%) |
Sep 19, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 70 | +0.11(+0.32%) |
Sep 18, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 234 | +0.04(+0.11%) |
Sep 17, 2024 | 34.73 | 34.80 | 34.73 | 34.80 | 209 | +0.18(+0.52%) |
Sep 16, 2024 | 34.74 | 34.74 | 34.62 | 34.62 | 20,683 | +0.04(+0.13%) |
Sep 13, 2024 | 34.64 | 34.64 | 34.51 | 34.58 | 1,493 | +0.10(+0.28%) |
Sep 12, 2024 | 34.54 | 34.54 | 34.48 | 34.48 | 1,001,721 | +0.04(+0.11%) |
Sep 11, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 82 | +0.09(+0.27%) |
Sep 10, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 31 | -0.01(-0.02%) |
Sep 09, 2024 | 34.26 | 34.35 | 34.26 | 34.35 | 378 | +0.10(+0.29%) |
Sep 06, 2024 | 34.30 | 34.31 | 34.26 | 34.26 | 1,149 | -0.01(-0.03%) |
Sep 05, 2024 | 34.23 | 34.27 | 34.16 | 34.27 | 355 | +0.16(+0.46%) |
Sep 04, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 3 | +0.23(+0.68%) |
Sep 03, 2024 | 33.97 | 33.97 | 33.88 | 33.88 | 474 | -0.33(-0.97%) |
Aug 30, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 100 | -0.00(-0.01%) |
Aug 29, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 167 | +0.06(+0.19%) |
Aug 28, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 66 | -0.03(-0.07%) |
Aug 27, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 4 | +0.05(+0.15%) |
Aug 26, 2024 | 34.20 | 34.20 | 34.07 | 34.12 | 830 | -0.11(-0.33%) |
Aug 23, 2024 | 34.11 | 34.24 | 34.11 | 34.24 | 3,932 | +0.23(+0.68%) |
Aug 22, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 146 | -0.06(-0.19%) |
Aug 21, 2024 | 34.01 | 34.07 | 34.01 | 34.07 | 2,455 | +0.05(+0.15%) |
Aug 20, 2024 | 33.97 | 34.02 | 33.97 | 34.02 | 6,975 | +0.05(+0.16%) |
Aug 19, 2024 | 33.89 | 33.99 | 33.89 | 33.97 | 842,821 | +0.03(+0.09%) |
Aug 16, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 100 | +0.14(+0.41%) |
Aug 15, 2024 | 33.77 | 33.80 | 33.77 | 33.80 | 3,976 | +0.03(+0.08%) |
Aug 14, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 61 | +0.11(+0.31%) |
Aug 13, 2024 | 33.60 | 33.67 | 33.60 | 33.67 | 249 | +0.17(+0.50%) |
Aug 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 102 | +0.01(+0.02%) |
Aug 09, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 100 | +0.05(+0.15%) |
Aug 08, 2024 | 33.43 | 33.44 | 33.43 | 33.44 | 293 | +0.12(+0.36%) |
Aug 07, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 14 | -0.02(-0.05%) |
Aug 06, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 324 | +0.29(+0.89%) |
Aug 05, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 43 | -0.33(-0.99%) |
Aug 02, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 100 | -0.14(-0.43%) |
Aug 01, 2024 | 33.60 | 33.60 | 33.52 | 33.52 | 273 | -0.08(-0.23%) |
Jul 31, 2024 | 33.57 | 33.60 | 33.57 | 33.60 | 1,516 | +0.15(+0.45%) |
Jul 30, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 42 | +0.13(+0.39%) |
Jul 29, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 3 | -0.04(-0.13%) |
Jul 26, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 100 | +0.11(+0.34%) |
Jul 25, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 83 | +0.05(+0.16%) |
Jul 24, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 3 | -0.10(-0.30%) |
Jul 23, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 3 | +0.04(+0.12%) |
Jul 22, 2024 | 33.25 | 34.48 | 33.25 | 33.25 | 413 | +0.07(+0.22%) |
Jul 19, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 132 | +0.07(+0.21%) |
Jul 18, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 6 | -0.06(-0.18%) |
Jul 17, 2024 | 33.16 | 33.17 | 33.09 | 33.17 | 533 | -0.02(-0.06%) |
Jul 16, 2024 | 33.15 | 33.28 | 33.07 | 33.19 | 2,729 | +0.17(+0.52%) |
Jul 15, 2024 | 33.01 | 33.02 | 32.93 | 33.02 | 2,290 | -0.04(-0.13%) |
Jul 12, 2024 | 32.92 | 33.06 | 32.92 | 33.06 | 312 | +0.10(+0.29%) |
Jul 11, 2024 | 32.90 | 32.97 | 32.90 | 32.97 | 411 | +0.14(+0.43%) |
Jul 10, 2024 | 32.83 | 32.83 | 32.82 | 32.82 | 147 | +0.06(+0.18%) |
Jul 09, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 7 | +0.06(+0.18%) |
Jul 08, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 40 | -0.08(-0.23%) |
Jul 05, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 100 | +0.13(+0.40%) |
Jul 03, 2024 | 32.54 | 32.65 | 32.52 | 32.65 | 585 | +0.10(+0.30%) |
Jul 02, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 42 | +0.10(+0.30%) |