Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.64 | 36.72 | 36.56 | 36.58 | 89,931 | -0.14(-0.38%) |
Sep 25, 2024 | 36.88 | 36.88 | 36.64 | 36.72 | 5,714 | -0.25(-0.68%) |
Sep 24, 2024 | 37.09 | 37.09 | 36.89 | 36.97 | 3,098 | -0.05(-0.14%) |
Sep 23, 2024 | 37.02 | 37.03 | 36.95 | 37.02 | 1,936 | +0.29(+0.78%) |
Sep 20, 2024 | 36.65 | 36.78 | 36.65 | 36.74 | 4,206 | -0.06(-0.16%) |
Sep 19, 2024 | 36.70 | 36.79 | 36.70 | 36.79 | 3,095 | +0.56(+1.53%) |
Sep 18, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 14 | -0.05(-0.14%) |
Sep 17, 2024 | 36.07 | 36.50 | 36.07 | 36.29 | 6,516 | +0.15(+0.41%) |
Sep 16, 2024 | 36.12 | 36.16 | 36.06 | 36.14 | 1,461 | +0.47(+1.32%) |
Sep 13, 2024 | 35.50 | 35.67 | 35.50 | 35.67 | 5,727 | +0.42(+1.19%) |
Sep 12, 2024 | 34.93 | 35.25 | 34.89 | 35.25 | 2,404 | +0.24(+0.68%) |
Sep 11, 2024 | 34.71 | 35.01 | 34.28 | 35.01 | 9,997 | +0.08(+0.23%) |
Sep 10, 2024 | 35.07 | 35.07 | 34.68 | 34.93 | 4,035 | -0.21(-0.59%) |
Sep 09, 2024 | 34.98 | 35.32 | 34.98 | 35.14 | 2,440 | +0.32(+0.92%) |
Sep 06, 2024 | 35.50 | 35.50 | 34.75 | 34.82 | 7,645 | -0.59(-1.65%) |
Sep 05, 2024 | 35.78 | 35.78 | 35.29 | 35.41 | 5,596 | -0.33(-0.93%) |
Sep 04, 2024 | 35.73 | 35.82 | 35.58 | 35.74 | 84,501 | +0.03(+0.07%) |
Sep 03, 2024 | 35.98 | 35.98 | 35.71 | 35.71 | 1,463 | -0.69(-1.89%) |
Aug 30, 2024 | 36.21 | 36.40 | 36.05 | 36.40 | 2,086 | +0.43(+1.18%) |
Aug 29, 2024 | 35.88 | 36.01 | 35.88 | 35.97 | 985 | +0.01(+0.03%) |
Aug 28, 2024 | 35.84 | 36.01 | 35.78 | 35.96 | 3,445 | +0.01(+0.02%) |
Aug 27, 2024 | 36.01 | 36.01 | 35.92 | 35.95 | 25,277 | +0.04(+0.11%) |
Aug 26, 2024 | 35.93 | 35.94 | 35.91 | 35.91 | 1,710 | -0.05(-0.13%) |
Aug 23, 2024 | 35.54 | 35.98 | 35.54 | 35.96 | 19,877 | +0.64(+1.82%) |
Aug 22, 2024 | 35.31 | 35.32 | 35.31 | 35.32 | 252 | -0.06(-0.18%) |
Aug 21, 2024 | 35.12 | 35.38 | 35.12 | 35.38 | 3,892 | +0.28(+0.80%) |
Aug 20, 2024 | 35.19 | 35.19 | 35.02 | 35.10 | 29,793 | -0.24(-0.68%) |
Aug 19, 2024 | 35.18 | 35.34 | 35.18 | 35.34 | 684 | +0.28(+0.80%) |
Aug 16, 2024 | 34.94 | 35.14 | 34.94 | 35.06 | 2,862 | +0.27(+0.78%) |
Aug 15, 2024 | 34.90 | 34.91 | 34.71 | 34.79 | 7,856 | +0.35(+1.02%) |
Aug 14, 2024 | 34.44 | 34.46 | 34.44 | 34.44 | 3,762 | +0.24(+0.70%) |
Aug 13, 2024 | 34.02 | 34.20 | 34.02 | 34.20 | 8,021 | +0.41(+1.20%) |
Aug 12, 2024 | 34.13 | 34.13 | 33.78 | 33.79 | 2,846 | -0.26(-0.77%) |
Aug 09, 2024 | 33.84 | 34.06 | 33.84 | 34.06 | 1,123 | +0.24(+0.71%) |
Aug 08, 2024 | 33.61 | 33.89 | 33.61 | 33.82 | 31,337 | +0.71(+2.13%) |
Aug 07, 2024 | 33.73 | 33.90 | 33.11 | 33.11 | 4,402 | -0.14(-0.42%) |
Aug 06, 2024 | 32.89 | 33.48 | 32.89 | 33.25 | 4,617 | +0.60(+1.84%) |
Aug 05, 2024 | 32.60 | 32.76 | 32.21 | 32.65 | 146,225 | -0.77(-2.29%) |
Aug 02, 2024 | 34.05 | 34.05 | 33.27 | 33.42 | 6,930 | -1.21(-3.50%) |
Aug 01, 2024 | 35.23 | 35.23 | 34.37 | 34.63 | 21,989 | -0.74(-2.09%) |
Jul 31, 2024 | 35.26 | 35.59 | 35.26 | 35.37 | 4,383 | +0.16(+0.46%) |
Jul 30, 2024 | 35.33 | 35.33 | 35.08 | 35.21 | 15,339 | +0.24(+0.69%) |
Jul 29, 2024 | 35.07 | 35.07 | 34.87 | 34.97 | 91,436 | -0.05(-0.14%) |
Jul 26, 2024 | 35.08 | 35.16 | 35.02 | 35.02 | 15,270 | +0.49(+1.41%) |
Jul 25, 2024 | 34.55 | 34.80 | 34.53 | 34.53 | 3,304 | +0.14(+0.40%) |
Jul 24, 2024 | 34.90 | 35.01 | 34.39 | 34.39 | 36,525 | -0.64(-1.83%) |
Jul 23, 2024 | 35.19 | 35.19 | 35.02 | 35.03 | 1,206 | -0.04(-0.12%) |
Jul 22, 2024 | 34.95 | 35.08 | 34.95 | 35.07 | 4,443 | +0.46(+1.32%) |
Jul 19, 2024 | 34.77 | 34.77 | 34.60 | 34.61 | 1,988 | -0.18(-0.52%) |
Jul 18, 2024 | 34.75 | 34.80 | 34.75 | 34.80 | 1,045 | -0.26(-0.73%) |
Jul 17, 2024 | 35.20 | 35.22 | 35.03 | 35.05 | 6,950 | -0.16(-0.44%) |
Jul 16, 2024 | 35.00 | 35.21 | 34.95 | 35.21 | 7,811 | +0.67(+1.93%) |
Jul 15, 2024 | 34.46 | 34.71 | 34.46 | 34.54 | 2,094 | +0.24(+0.70%) |
Jul 12, 2024 | 34.35 | 34.46 | 34.30 | 34.30 | 2,033 | +0.25(+0.72%) |
Jul 11, 2024 | 33.71 | 34.05 | 33.71 | 34.05 | 1,417 | +0.45(+1.33%) |
Jul 10, 2024 | 33.41 | 33.61 | 33.41 | 33.61 | 4,383 | +0.32(+0.95%) |
Jul 09, 2024 | 33.41 | 33.50 | 33.25 | 33.29 | 3,094 | -0.07(-0.22%) |
Jul 08, 2024 | 33.44 | 33.44 | 33.31 | 33.36 | 984 | +0.05(+0.16%) |
Jul 05, 2024 | 33.25 | 33.31 | 33.25 | 33.31 | 560 | -0.26(-0.78%) |
Jul 03, 2024 | 33.66 | 33.66 | 33.56 | 33.57 | 1,635 | +0.09(+0.28%) |
Jul 02, 2024 | 33.33 | 33.48 | 33.33 | 33.48 | 3,682 | +0.10(+0.30%) |