Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.04 | 37.13 | 37.04 | 37.13 | 756 | +0.39(+1.06%) |
Sep 25, 2024 | 36.80 | 36.80 | 36.68 | 36.74 | 2,424 | -0.18(-0.48%) |
Sep 24, 2024 | 36.83 | 36.92 | 36.83 | 36.92 | 1,866 | +0.07(+0.19%) |
Sep 23, 2024 | 36.78 | 36.85 | 36.77 | 36.85 | 1,424 | +0.06(+0.15%) |
Sep 20, 2024 | 36.67 | 36.84 | 36.62 | 36.79 | 4,477 | -0.05(-0.14%) |
Sep 19, 2024 | 36.83 | 36.85 | 36.83 | 36.85 | 3,051 | +0.49(+1.33%) |
Sep 18, 2024 | 36.41 | 36.61 | 36.36 | 36.36 | 6,091 | -0.06(-0.16%) |
Sep 17, 2024 | 36.63 | 36.64 | 36.42 | 36.42 | 1,620 | -0.03(-0.08%) |
Sep 16, 2024 | 36.41 | 36.45 | 36.40 | 36.45 | 4,189 | +0.27(+0.74%) |
Sep 13, 2024 | 36.20 | 36.20 | 36.15 | 36.18 | 858 | +0.29(+0.82%) |
Sep 12, 2024 | 35.72 | 35.95 | 35.67 | 35.89 | 4,050 | +0.12(+0.32%) |
Sep 11, 2024 | 35.27 | 35.77 | 35.27 | 35.77 | 373 | +0.14(+0.40%) |
Sep 10, 2024 | 35.48 | 35.63 | 35.48 | 35.63 | 4,851 | +0.02(+0.06%) |
Sep 09, 2024 | 35.53 | 35.61 | 35.53 | 35.61 | 2,828 | +0.29(+0.82%) |
Sep 06, 2024 | 35.31 | 35.35 | 35.31 | 35.32 | 4,882 | -0.46(-1.29%) |
Sep 05, 2024 | 35.68 | 35.86 | 35.68 | 35.78 | 5,385 | -0.23(-0.64%) |
Sep 04, 2024 | 36.09 | 36.15 | 35.88 | 36.01 | 5,255 | -0.03(-0.08%) |
Sep 03, 2024 | 36.25 | 36.25 | 35.91 | 36.04 | 843 | -0.54(-1.48%) |
Aug 30, 2024 | 36.37 | 36.58 | 36.17 | 36.58 | 2,841 | +0.39(+1.08%) |
Aug 29, 2024 | 36.30 | 36.42 | 36.15 | 36.19 | 12,202 | +0.13(+0.36%) |
Aug 28, 2024 | 36.22 | 36.23 | 35.90 | 36.06 | 6,901 | -0.11(-0.30%) |
Aug 27, 2024 | 36.10 | 36.17 | 36.09 | 36.17 | 23,067 | +0.00(+0.00%) |
Aug 26, 2024 | 36.26 | 36.26 | 36.11 | 36.17 | 6,276 | -0.03(-0.09%) |
Aug 23, 2024 | 36.10 | 36.20 | 36.01 | 36.20 | 1,632 | +0.40(+1.13%) |
Aug 22, 2024 | 36.20 | 36.20 | 35.76 | 35.80 | 6,038 | -0.21(-0.59%) |
Aug 21, 2024 | 35.93 | 36.02 | 35.93 | 36.01 | 3,257 | +0.20(+0.56%) |
Aug 20, 2024 | 35.88 | 35.88 | 35.81 | 35.81 | 4,429 | -0.01(-0.03%) |
Aug 19, 2024 | 35.74 | 35.83 | 35.74 | 35.83 | 3,054 | +0.23(+0.66%) |
Aug 16, 2024 | 35.38 | 35.60 | 35.38 | 35.59 | 2,615 | +0.15(+0.41%) |
Aug 15, 2024 | 35.37 | 35.48 | 35.35 | 35.45 | 4,227 | +0.45(+1.28%) |
Aug 14, 2024 | 34.82 | 35.00 | 34.82 | 35.00 | 2,073 | +0.19(+0.54%) |
Aug 13, 2024 | 34.62 | 34.83 | 34.62 | 34.81 | 5,938 | +0.53(+1.54%) |
Aug 12, 2024 | 34.39 | 34.39 | 34.27 | 34.28 | 4,150 | -0.20(-0.59%) |
Aug 09, 2024 | 34.46 | 34.49 | 34.35 | 34.49 | 1,331 | +0.12(+0.36%) |
Aug 08, 2024 | 34.14 | 34.37 | 34.14 | 34.37 | 3,152 | +0.65(+1.91%) |
Aug 07, 2024 | 34.23 | 34.38 | 33.72 | 33.72 | 1,306 | -0.24(-0.70%) |
Aug 06, 2024 | 33.99 | 33.99 | 33.96 | 33.96 | 752 | +0.32(+0.96%) |
Aug 05, 2024 | 33.65 | 33.65 | 33.58 | 33.64 | 384 | -0.95(-2.75%) |
Aug 02, 2024 | 34.59 | 34.59 | 34.41 | 34.59 | 5,431 | -0.83(-2.34%) |
Aug 01, 2024 | 35.71 | 35.71 | 35.27 | 35.42 | 12,783 | -0.41(-1.15%) |
Jul 31, 2024 | 35.82 | 36.01 | 35.78 | 35.83 | 8,525 | +0.17(+0.47%) |
Jul 30, 2024 | 35.81 | 35.81 | 35.53 | 35.66 | 685 | +0.01(+0.04%) |
Jul 29, 2024 | 35.67 | 35.74 | 35.65 | 35.65 | 23,599 | -0.04(-0.11%) |
Jul 26, 2024 | 35.60 | 35.71 | 35.60 | 35.69 | 1,021 | +0.46(+1.31%) |
Jul 25, 2024 | 35.66 | 35.66 | 35.23 | 35.23 | 5,433 | -0.16(-0.45%) |
Jul 24, 2024 | 35.69 | 35.69 | 35.39 | 35.39 | 2,858 | -0.38(-1.07%) |
Jul 23, 2024 | 35.82 | 35.89 | 35.77 | 35.77 | 10,299 | -0.21(-0.58%) |
Jul 22, 2024 | 35.85 | 36.00 | 35.85 | 35.98 | 20,535 | +0.23(+0.64%) |
Jul 19, 2024 | 36.09 | 36.09 | 35.75 | 35.75 | 1,731 | -0.31(-0.86%) |
Jul 18, 2024 | 36.30 | 36.31 | 36.00 | 36.06 | 6,017 | -0.40(-1.09%) |
Jul 17, 2024 | 36.51 | 36.51 | 36.44 | 36.46 | 3,968 | -0.10(-0.28%) |
Jul 16, 2024 | 36.42 | 36.60 | 36.42 | 36.56 | 5,299 | +0.44(+1.23%) |
Jul 15, 2024 | 36.20 | 36.24 | 36.12 | 36.12 | 1,718 | +0.08(+0.22%) |
Jul 12, 2024 | 36.27 | 36.28 | 36.04 | 36.04 | 6,858 | +0.16(+0.45%) |
Jul 11, 2024 | 35.86 | 35.88 | 35.84 | 35.88 | 2,784 | -0.01(-0.04%) |
Jul 10, 2024 | 35.82 | 35.89 | 35.82 | 35.89 | 1,779 | +0.33(+0.94%) |
Jul 09, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 318 | +0.06(+0.18%) |
Jul 08, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 491 | +0.10(+0.29%) |
Jul 05, 2024 | 35.26 | 35.39 | 35.26 | 35.39 | 1,556 | +0.12(+0.35%) |
Jul 03, 2024 | 35.30 | 35.31 | 35.26 | 35.27 | 2,654 | +0.04(+0.12%) |
Jul 02, 2024 | 35.08 | 35.23 | 35.04 | 35.23 | 10,742 | +0.14(+0.39%) |