Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 36.83 | 36.87 | 36.67 | 36.68 | 50,280 | -0.22(-0.60%) |
Sep 26, 2024 | 36.99 | 36.99 | 36.75 | 36.90 | 46,213 | +0.16(+0.44%) |
Sep 25, 2024 | 36.83 | 36.83 | 36.69 | 36.74 | 43,455 | +0.05(+0.13%) |
Sep 24, 2024 | 36.75 | 36.80 | 36.59 | 36.69 | 51,237 | +0.01(+0.04%) |
Sep 23, 2024 | 36.67 | 36.74 | 36.63 | 36.68 | 46,997 | +0.06(+0.16%) |
Sep 20, 2024 | 36.62 | 36.67 | 36.50 | 36.62 | 56,558 | -0.09(-0.25%) |
Sep 19, 2024 | 36.65 | 36.80 | 36.54 | 36.71 | 59,725 | +0.70(+1.94%) |
Sep 18, 2024 | 36.15 | 36.44 | 36.01 | 36.01 | 71,986 | -0.15(-0.41%) |
Sep 17, 2024 | 36.31 | 36.37 | 36.03 | 36.16 | 41,050 | +0.01(+0.03%) |
Sep 16, 2024 | 36.03 | 36.15 | 35.97 | 36.15 | 48,889 | +0.07(+0.19%) |
Sep 13, 2024 | 35.96 | 36.13 | 35.94 | 36.08 | 31,742 | +0.19(+0.53%) |
Sep 12, 2024 | 35.67 | 35.91 | 35.55 | 35.89 | 52,044 | +0.28(+0.79%) |
Sep 11, 2024 | 35.17 | 35.66 | 34.67 | 35.61 | 39,138 | +0.36(+1.02%) |
Sep 10, 2024 | 35.22 | 35.25 | 34.95 | 35.25 | 29,723 | +0.17(+0.48%) |
Sep 09, 2024 | 34.94 | 35.14 | 34.85 | 35.08 | 26,090 | +0.40(+1.15%) |
Sep 06, 2024 | 35.35 | 35.35 | 34.62 | 34.68 | 73,073 | -0.60(-1.70%) |
Sep 05, 2024 | 35.36 | 35.52 | 35.12 | 35.28 | 91,779 | -0.05(-0.14%) |
Sep 04, 2024 | 35.32 | 35.56 | 35.26 | 35.33 | 64,339 | -0.06(-0.17%) |
Sep 03, 2024 | 36.01 | 36.01 | 35.28 | 35.39 | 86,534 | -0.80(-2.21%) |
Aug 30, 2024 | 36.01 | 36.23 | 35.80 | 36.19 | 52,181 | +0.34(+0.95%) |
Aug 29, 2024 | 35.99 | 36.16 | 35.78 | 35.85 | 44,784 | -0.01(-0.03%) |
Aug 28, 2024 | 36.07 | 36.07 | 35.64 | 35.86 | 31,033 | -0.21(-0.58%) |
Aug 27, 2024 | 35.89 | 36.09 | 35.87 | 36.07 | 42,145 | +0.12(+0.33%) |
Aug 26, 2024 | 36.18 | 36.19 | 35.90 | 35.95 | 49,872 | -0.15(-0.43%) |
Aug 23, 2024 | 35.95 | 36.14 | 35.82 | 36.10 | 56,407 | +0.38(+1.05%) |
Aug 22, 2024 | 36.17 | 36.17 | 35.64 | 35.73 | 41,128 | -0.31(-0.86%) |
Aug 21, 2024 | 35.95 | 36.10 | 35.88 | 36.04 | 215,777 | +0.21(+0.59%) |
Aug 20, 2024 | 35.93 | 36.00 | 35.82 | 35.83 | 70,029 | -0.11(-0.31%) |
Aug 19, 2024 | 35.66 | 35.94 | 35.61 | 35.94 | 45,220 | +0.33(+0.93%) |
Aug 16, 2024 | 35.44 | 35.63 | 35.43 | 35.61 | 45,208 | +0.14(+0.39%) |
Aug 15, 2024 | 35.31 | 35.54 | 35.28 | 35.47 | 73,514 | +0.54(+1.55%) |
Aug 14, 2024 | 34.89 | 34.99 | 34.71 | 34.93 | 69,136 | +0.12(+0.36%) |
Aug 13, 2024 | 34.43 | 34.80 | 34.43 | 34.80 | 115,244 | +0.62(+1.80%) |
Aug 12, 2024 | 34.30 | 34.39 | 34.10 | 34.19 | 57,374 | -0.04(-0.12%) |
Aug 09, 2024 | 34.00 | 34.30 | 33.95 | 34.23 | 65,856 | +0.17(+0.50%) |
Aug 08, 2024 | 33.62 | 34.08 | 33.61 | 34.06 | 54,791 | +0.84(+2.53%) |
Aug 07, 2024 | 33.91 | 34.11 | 33.22 | 33.22 | 69,143 | -0.32(-0.95%) |
Aug 06, 2024 | 33.32 | 33.98 | 33.24 | 33.54 | 192,523 | +0.35(+1.05%) |
Aug 05, 2024 | 32.90 | 33.59 | 32.90 | 33.19 | 151,174 | -0.99(-2.90%) |
Aug 02, 2024 | 34.34 | 34.36 | 33.92 | 34.18 | 105,906 | -0.70(-2.01%) |
Aug 01, 2024 | 35.50 | 35.64 | 34.64 | 34.88 | 91,599 | -0.46(-1.32%) |
Jul 31, 2024 | 35.21 | 35.51 | 35.15 | 35.34 | 72,317 | +0.57(+1.65%) |
Jul 30, 2024 | 35.10 | 35.14 | 34.57 | 34.77 | 71,701 | -0.20(-0.56%) |
Jul 29, 2024 | 35.06 | 35.13 | 34.87 | 34.97 | 78,435 | +0.01(+0.01%) |
Jul 26, 2024 | 34.85 | 35.12 | 34.81 | 34.96 | 67,164 | +0.38(+1.10%) |
Jul 25, 2024 | 34.74 | 35.15 | 34.51 | 34.58 | 93,867 | -0.18(-0.52%) |
Jul 24, 2024 | 35.27 | 35.27 | 34.72 | 34.76 | 121,511 | -0.84(-2.36%) |
Jul 23, 2024 | 35.64 | 35.76 | 35.58 | 35.60 | 66,871 | -0.05(-0.14%) |
Jul 22, 2024 | 35.51 | 35.67 | 35.41 | 35.65 | 103,851 | +0.42(+1.19%) |
Jul 19, 2024 | 35.50 | 35.57 | 35.20 | 35.23 | 46,610 | -0.27(-0.76%) |
Jul 18, 2024 | 35.87 | 35.93 | 35.36 | 35.50 | 54,186 | -0.28(-0.78%) |
Jul 17, 2024 | 35.94 | 35.98 | 35.77 | 35.78 | 74,580 | -0.53(-1.46%) |
Jul 16, 2024 | 36.17 | 36.31 | 36.13 | 36.31 | 49,255 | +0.25(+0.69%) |
Jul 15, 2024 | 36.14 | 36.30 | 35.98 | 36.06 | 76,165 | +0.11(+0.31%) |
Jul 12, 2024 | 35.86 | 36.22 | 35.81 | 35.95 | 63,718 | +0.15(+0.42%) |
Jul 11, 2024 | 36.12 | 36.14 | 35.72 | 35.80 | 105,435 | -0.26(-0.72%) |
Jul 10, 2024 | 35.83 | 36.11 | 35.79 | 36.06 | 50,335 | +0.29(+0.81%) |
Jul 09, 2024 | 35.81 | 35.81 | 35.72 | 35.77 | 71,103 | +0.04(+0.11%) |
Jul 08, 2024 | 35.76 | 35.78 | 35.65 | 35.73 | 82,546 | +0.07(+0.20%) |
Jul 05, 2024 | 35.50 | 35.69 | 35.45 | 35.66 | 76,004 | +0.20(+0.56%) |
Jul 03, 2024 | 35.34 | 35.48 | 35.31 | 35.46 | 39,917 | +0.17(+0.48%) |
Jul 02, 2024 | 34.97 | 35.30 | 34.97 | 35.29 | 106,608 | +0.21(+0.60%) |