Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.02 | 37.22 | 37.00 | 37.00 | 6,677 | +0.13(+0.35%) |
Sep 26, 2024 | 37.00 | 37.01 | 36.87 | 36.87 | 8,413 | +0.10(+0.27%) |
Sep 25, 2024 | 36.92 | 36.98 | 36.74 | 36.77 | 15,808 | -0.25(-0.68%) |
Sep 24, 2024 | 37.07 | 37.08 | 36.89 | 37.02 | 15,622 | +0.05(+0.14%) |
Sep 23, 2024 | 37.10 | 37.13 | 36.89 | 36.97 | 8,230 | -0.05(-0.14%) |
Sep 20, 2024 | 37.24 | 37.24 | 37.01 | 37.02 | 21,517 | -0.18(-0.48%) |
Sep 19, 2024 | 37.21 | 37.22 | 37.03 | 37.20 | 8,917 | +0.49(+1.33%) |
Sep 18, 2024 | 36.75 | 37.14 | 36.66 | 36.71 | 19,878 | +0.00(+0.00%) |
Sep 17, 2024 | 36.74 | 36.95 | 36.68 | 36.71 | 11,045 | +0.15(+0.41%) |
Sep 16, 2024 | 36.54 | 36.62 | 36.44 | 36.56 | 16,279 | +0.08(+0.22%) |
Sep 13, 2024 | 36.14 | 36.56 | 36.14 | 36.48 | 20,996 | +0.53(+1.47%) |
Sep 12, 2024 | 35.77 | 36.08 | 35.73 | 35.95 | 64,037 | +0.28(+0.78%) |
Sep 11, 2024 | 35.46 | 35.75 | 35.30 | 35.67 | 21,500 | +0.06(+0.17%) |
Sep 10, 2024 | 35.59 | 35.64 | 35.41 | 35.61 | 33,832 | -0.02(-0.06%) |
Sep 09, 2024 | 35.68 | 35.86 | 35.63 | 35.63 | 13,718 | +0.07(+0.20%) |
Sep 06, 2024 | 36.00 | 36.13 | 35.56 | 35.56 | 16,455 | -0.39(-1.08%) |
Sep 05, 2024 | 36.20 | 36.20 | 35.90 | 35.95 | 68,068 | -0.13(-0.36%) |
Sep 04, 2024 | 36.07 | 36.28 | 36.03 | 36.08 | 52,280 | -0.06(-0.17%) |
Sep 03, 2024 | 36.61 | 36.61 | 36.10 | 36.14 | 22,783 | -0.65(-1.77%) |
Aug 30, 2024 | 36.82 | 36.82 | 36.53 | 36.79 | 6,504 | +0.16(+0.44%) |
Aug 29, 2024 | 36.66 | 36.80 | 36.63 | 36.63 | 13,379 | +0.17(+0.47%) |
Aug 28, 2024 | 36.45 | 36.61 | 36.37 | 36.46 | 40,014 | -0.15(-0.41%) |
Aug 27, 2024 | 36.58 | 36.69 | 36.55 | 36.61 | 13,693 | -0.14(-0.38%) |
Aug 26, 2024 | 36.85 | 36.93 | 36.75 | 36.75 | 9,987 | -0.08(-0.22%) |
Aug 23, 2024 | 36.38 | 36.83 | 36.27 | 36.83 | 18,279 | +0.73(+2.02%) |
Aug 22, 2024 | 36.28 | 36.31 | 36.10 | 36.10 | 8,444 | -0.17(-0.47%) |
Aug 21, 2024 | 36.12 | 36.33 | 36.09 | 36.27 | 24,994 | +0.27(+0.75%) |
Aug 20, 2024 | 36.22 | 36.22 | 35.94 | 36.00 | 58,141 | -0.24(-0.66%) |
Aug 19, 2024 | 36.17 | 36.24 | 36.05 | 36.24 | 9,605 | +0.26(+0.72%) |
Aug 16, 2024 | 36.00 | 36.07 | 35.87 | 35.98 | 10,274 | +0.10(+0.28%) |
Aug 15, 2024 | 35.87 | 36.01 | 35.76 | 35.88 | 8,944 | +0.49(+1.38%) |
Aug 14, 2024 | 35.57 | 35.57 | 35.33 | 35.39 | 18,257 | -0.13(-0.37%) |
Aug 13, 2024 | 35.25 | 35.52 | 35.23 | 35.52 | 47,093 | +0.32(+0.89%) |
Aug 12, 2024 | 35.43 | 35.43 | 35.14 | 35.20 | 19,477 | -0.22(-0.61%) |
Aug 09, 2024 | 35.38 | 35.45 | 35.28 | 35.42 | 22,512 | +0.06(+0.17%) |
Aug 08, 2024 | 35.10 | 35.39 | 35.09 | 35.36 | 10,186 | +0.40(+1.14%) |
Aug 07, 2024 | 35.44 | 35.46 | 34.88 | 34.96 | 26,014 | -0.17(-0.48%) |
Aug 06, 2024 | 34.79 | 35.41 | 34.79 | 35.13 | 69,868 | +0.22(+0.63%) |
Aug 05, 2024 | 34.29 | 35.11 | 34.29 | 34.91 | 199,130 | -0.61(-1.72%) |
Aug 02, 2024 | 35.55 | 35.69 | 35.41 | 35.52 | 34,625 | -0.70(-1.93%) |
Aug 01, 2024 | 36.92 | 36.93 | 36.13 | 36.22 | 26,120 | -0.58(-1.58%) |
Jul 31, 2024 | 36.83 | 37.15 | 36.76 | 36.80 | 13,710 | +0.11(+0.30%) |
Jul 30, 2024 | 36.69 | 36.80 | 36.63 | 36.69 | 109,679 | +0.07(+0.19%) |
Jul 29, 2024 | 36.85 | 36.87 | 36.58 | 36.62 | 16,724 | -0.19(-0.52%) |
Jul 26, 2024 | 36.76 | 36.88 | 36.65 | 36.81 | 19,550 | +0.29(+0.79%) |
Jul 25, 2024 | 36.44 | 36.78 | 36.42 | 36.52 | 14,212 | +0.24(+0.66%) |
Jul 24, 2024 | 36.71 | 36.71 | 36.28 | 36.28 | 30,363 | -0.40(-1.09%) |
Jul 23, 2024 | 36.44 | 36.81 | 36.44 | 36.68 | 28,602 | +0.15(+0.41%) |
Jul 22, 2024 | 36.35 | 36.57 | 36.16 | 36.53 | 68,370 | +0.29(+0.80%) |
Jul 19, 2024 | 36.36 | 36.36 | 36.19 | 36.24 | 6,161 | -0.14(-0.38%) |
Jul 18, 2024 | 36.64 | 36.84 | 36.27 | 36.38 | 16,097 | -0.30(-0.82%) |
Jul 17, 2024 | 36.62 | 36.82 | 36.62 | 36.68 | 15,171 | -0.18(-0.49%) |
Jul 16, 2024 | 36.51 | 36.94 | 36.51 | 36.86 | 163,810 | +0.59(+1.63%) |
Jul 15, 2024 | 36.23 | 36.42 | 36.23 | 36.27 | 17,164 | +0.36(+1.00%) |
Jul 12, 2024 | 35.99 | 36.10 | 35.91 | 35.91 | 23,553 | +0.16(+0.45%) |
Jul 11, 2024 | 35.43 | 35.80 | 35.43 | 35.75 | 68,344 | +0.76(+2.17%) |
Jul 10, 2024 | 34.89 | 35.02 | 34.88 | 34.99 | 21,720 | +0.16(+0.46%) |
Jul 09, 2024 | 34.92 | 34.92 | 34.74 | 34.83 | 76,969 | -0.02(-0.06%) |
Jul 08, 2024 | 35.00 | 35.01 | 34.85 | 34.85 | 26,162 | +0.08(+0.23%) |
Jul 05, 2024 | 34.76 | 34.78 | 34.67 | 34.77 | 33,603 | -0.05(-0.14%) |
Jul 03, 2024 | 34.94 | 34.94 | 34.82 | 34.82 | 63,322 | +0.01(+0.03%) |
Jul 02, 2024 | 34.78 | 34.87 | 34.76 | 34.81 | 45,923 | +0.00(+0.00%) |