Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.77 | 36.81 | 36.72 | 36.80 | 12,839 | +0.01(+0.02%) |
Sep 25, 2024 | 36.70 | 36.79 | 36.70 | 36.79 | 638,523 | +0.03(+0.09%) |
Sep 24, 2024 | 36.69 | 36.79 | 36.69 | 36.76 | 267,694 | +0.03(+0.07%) |
Sep 23, 2024 | 36.67 | 36.77 | 36.67 | 36.73 | 17,745 | +0.02(+0.07%) |
Sep 20, 2024 | 36.78 | 36.78 | 36.67 | 36.71 | 7,018 | +0.01(+0.04%) |
Sep 19, 2024 | 36.62 | 36.72 | 36.62 | 36.69 | 14,159 | +0.07(+0.20%) |
Sep 18, 2024 | 36.59 | 36.68 | 36.46 | 36.62 | 18,495 | +0.00(+0.01%) |
Sep 17, 2024 | 36.66 | 36.69 | 36.57 | 36.62 | 4,647 | +0.00(+0.00%) |
Sep 16, 2024 | 36.58 | 36.66 | 36.58 | 36.62 | 6,917 | +0.01(+0.03%) |
Sep 13, 2024 | 36.55 | 36.65 | 36.55 | 36.61 | 5,382 | +0.06(+0.16%) |
Sep 12, 2024 | 36.49 | 36.57 | 36.49 | 36.55 | 9,982 | +0.05(+0.15%) |
Sep 11, 2024 | 36.39 | 36.51 | 36.37 | 36.49 | 9,535 | +0.05(+0.14%) |
Sep 10, 2024 | 36.40 | 36.44 | 36.35 | 36.44 | 8,506 | +0.02(+0.06%) |
Sep 09, 2024 | 36.36 | 36.45 | 36.35 | 36.42 | 8,125 | +0.11(+0.31%) |
Sep 06, 2024 | 36.41 | 36.44 | 36.27 | 36.31 | 2,409 | -0.10(-0.28%) |
Sep 05, 2024 | 36.37 | 36.43 | 36.36 | 36.41 | 11,193 | +0.04(+0.10%) |
Sep 04, 2024 | 36.03 | 36.47 | 36.03 | 36.37 | 29,191 | -0.02(-0.05%) |
Sep 03, 2024 | 36.51 | 36.53 | 36.36 | 36.39 | 25,623 | -0.18(-0.49%) |
Aug 30, 2024 | 36.52 | 36.58 | 36.49 | 36.57 | 35,696 | +0.11(+0.30%) |
Aug 29, 2024 | 36.48 | 36.54 | 36.46 | 36.46 | 14,852 | -0.02(-0.05%) |
Aug 28, 2024 | 36.46 | 36.49 | 36.40 | 36.48 | 12,371 | -0.00(-0.00%) |
Aug 27, 2024 | 36.43 | 36.53 | 36.43 | 36.48 | 22,790 | -0.00(-0.01%) |
Aug 26, 2024 | 36.48 | 36.53 | 36.44 | 36.48 | 10,865 | +0.02(+0.07%) |
Aug 23, 2024 | 36.41 | 36.51 | 36.41 | 36.46 | 23,120 | +0.07(+0.19%) |
Aug 22, 2024 | 35.99 | 36.45 | 35.99 | 36.39 | 5,591 | -0.03(-0.08%) |
Aug 21, 2024 | 36.41 | 36.44 | 36.38 | 36.42 | 16,166 | +0.02(+0.06%) |
Aug 20, 2024 | 36.48 | 36.49 | 36.40 | 36.40 | 19,695 | -0.04(-0.10%) |
Aug 19, 2024 | 36.39 | 36.45 | 36.38 | 36.43 | 7,873 | +0.05(+0.15%) |
Aug 16, 2024 | 36.38 | 36.40 | 36.35 | 36.38 | 8,628 | +0.02(+0.06%) |
Aug 15, 2024 | 36.30 | 36.38 | 36.30 | 36.36 | 7,647 | +0.08(+0.22%) |
Aug 14, 2024 | 36.23 | 36.29 | 36.23 | 36.28 | 11,123 | +0.07(+0.19%) |
Aug 13, 2024 | 36.10 | 36.22 | 36.10 | 36.21 | 10,597 | +0.11(+0.32%) |
Aug 12, 2024 | 36.13 | 36.16 | 36.10 | 36.10 | 3,359 | +0.02(+0.06%) |
Aug 09, 2024 | 35.98 | 36.09 | 35.96 | 36.07 | 5,469 | +0.13(+0.36%) |
Aug 08, 2024 | 35.79 | 35.96 | 35.79 | 35.94 | 11,223 | +0.26(+0.74%) |
Aug 07, 2024 | 35.88 | 35.95 | 35.68 | 35.68 | 16,091 | -0.13(-0.35%) |
Aug 06, 2024 | 35.52 | 35.97 | 35.52 | 35.81 | 16,215 | +0.38(+1.06%) |
Aug 05, 2024 | 35.35 | 35.81 | 35.35 | 35.43 | 26,826 | -0.51(-1.42%) |
Aug 02, 2024 | 35.98 | 36.04 | 35.82 | 35.94 | 34,834 | -0.20(-0.56%) |
Aug 01, 2024 | 36.19 | 36.23 | 36.09 | 36.14 | 3,797 | -0.13(-0.36%) |
Jul 31, 2024 | 36.21 | 36.33 | 36.20 | 36.27 | 104,912 | +0.08(+0.22%) |
Jul 30, 2024 | 36.17 | 36.22 | 36.09 | 36.19 | 26,702 | -0.02(-0.05%) |
Jul 29, 2024 | 36.23 | 36.23 | 36.14 | 36.21 | 20,677 | +0.07(+0.19%) |
Jul 26, 2024 | 35.96 | 36.19 | 35.96 | 36.14 | 17,931 | +0.06(+0.16%) |
Jul 25, 2024 | 36.06 | 36.20 | 36.04 | 36.08 | 8,393 | +0.01(+0.02%) |
Jul 24, 2024 | 36.18 | 36.19 | 36.01 | 36.08 | 13,067 | -0.10(-0.29%) |
Jul 23, 2024 | 36.20 | 36.26 | 36.18 | 36.18 | 9,576 | -0.05(-0.14%) |
Jul 22, 2024 | 34.96 | 36.29 | 31.46 | 36.23 | 8,761 | +0.05(+0.15%) |
Jul 19, 2024 | 36.17 | 36.22 | 36.13 | 36.18 | 9,002 | -0.01(-0.02%) |
Jul 18, 2024 | 36.20 | 36.22 | 36.13 | 36.18 | 6,815 | -0.05(-0.14%) |
Jul 17, 2024 | 36.20 | 36.27 | 36.19 | 36.23 | 13,875 | -0.06(-0.16%) |
Jul 16, 2024 | 36.30 | 36.31 | 36.25 | 36.29 | 14,229 | +0.05(+0.15%) |
Jul 15, 2024 | 36.28 | 36.32 | 36.22 | 36.24 | 279,583 | -0.01(-0.03%) |
Jul 12, 2024 | 36.19 | 36.32 | 36.19 | 36.25 | 6,019 | +0.03(+0.08%) |
Jul 11, 2024 | 36.25 | 36.25 | 36.19 | 36.22 | 29,979 | +0.01(+0.04%) |
Jul 10, 2024 | 36.16 | 36.26 | 36.16 | 36.21 | 6,387 | +0.04(+0.11%) |
Jul 09, 2024 | 36.16 | 36.22 | 36.16 | 36.17 | 27,312 | +0.00(+0.00%) |
Jul 08, 2024 | 36.14 | 36.24 | 36.14 | 36.17 | 14,788 | -0.01(-0.04%) |
Jul 05, 2024 | 36.12 | 36.22 | 36.12 | 36.18 | 6,967 | +0.07(+0.21%) |
Jul 03, 2024 | 36.08 | 36.18 | 36.08 | 36.11 | 6,211 | -0.01(-0.04%) |
Jul 02, 2024 | 36.09 | 36.12 | 36.06 | 36.12 | 23,056 | +0.06(+0.18%) |