Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.10 | 35.25 | 34.98 | 35.02 | 2,642 | +0.03(+0.09%) |
Sep 25, 2024 | 35.10 | 35.19 | 34.98 | 34.99 | 6,999 | -0.26(-0.74%) |
Sep 24, 2024 | 35.18 | 35.31 | 35.03 | 35.25 | 5,679 | +0.08(+0.23%) |
Sep 23, 2024 | 35.25 | 35.25 | 35.04 | 35.17 | 3,456 | +0.03(+0.09%) |
Sep 20, 2024 | 35.06 | 35.27 | 35.06 | 35.14 | 3,999 | +0.04(+0.11%) |
Sep 19, 2024 | 35.25 | 35.25 | 34.92 | 35.10 | 7,769 | +0.17(+0.49%) |
Sep 18, 2024 | 34.85 | 35.02 | 34.84 | 34.93 | 3,736 | +0.02(+0.06%) |
Sep 17, 2024 | 35.13 | 35.19 | 34.87 | 34.91 | 4,346 | -0.29(-0.82%) |
Sep 16, 2024 | 35.31 | 35.31 | 34.97 | 35.20 | 20,924 | -0.08(-0.23%) |
Sep 13, 2024 | 34.71 | 35.35 | 34.66 | 35.28 | 12,724 | +0.79(+2.29%) |
Sep 12, 2024 | 34.19 | 34.53 | 34.19 | 34.49 | 12,711 | +0.25(+0.73%) |
Sep 11, 2024 | 33.81 | 34.28 | 33.70 | 34.24 | 6,726 | +0.30(+0.88%) |
Sep 10, 2024 | 33.71 | 33.94 | 33.69 | 33.94 | 2,566 | +0.17(+0.50%) |
Sep 09, 2024 | 33.49 | 33.77 | 33.49 | 33.77 | 3,326 | +0.39(+1.17%) |
Sep 06, 2024 | 33.59 | 33.67 | 33.19 | 33.38 | 9,671 | -0.13(-0.39%) |
Sep 05, 2024 | 33.78 | 33.78 | 33.49 | 33.51 | 3,138 | -0.17(-0.50%) |
Sep 04, 2024 | 33.12 | 33.75 | 33.11 | 33.68 | 4,279 | +0.44(+1.32%) |
Sep 03, 2024 | 32.96 | 33.33 | 32.96 | 33.24 | 11,714 | -0.11(-0.33%) |
Aug 30, 2024 | 33.35 | 0 | +0.10(+0.30%) | |||
Aug 29, 2024 | 33.36 | 33.36 | 33.16 | 33.25 | 4,183 | -0.10(-0.30%) |
Aug 28, 2024 | 33.55 | 33.55 | 33.16 | 33.35 | 6,322 | -0.18(-0.54%) |
Aug 27, 2024 | 33.18 | 33.53 | 33.01 | 33.53 | 4,099 | +0.34(+1.02%) |
Aug 26, 2024 | 33.12 | 33.23 | 32.99 | 33.19 | 4,426 | +0.16(+0.48%) |
Aug 23, 2024 | 32.71 | 33.06 | 32.57 | 33.03 | 10,748 | +0.49(+1.51%) |
Aug 22, 2024 | 32.48 | 32.54 | 32.43 | 32.54 | 4,298 | +0.14(+0.43%) |
Aug 21, 2024 | 32.18 | 32.45 | 32.16 | 32.40 | 5,947 | +0.34(+1.06%) |
Aug 20, 2024 | 32.11 | 32.12 | 32.00 | 32.06 | 4,404 | -0.01(-0.03%) |
Aug 19, 2024 | 31.97 | 32.16 | 31.97 | 32.07 | 9,449 | +0.28(+0.88%) |
Aug 16, 2024 | 31.86 | 31.86 | 31.71 | 31.79 | 1,158 | -0.05(-0.16%) |
Aug 15, 2024 | 31.85 | 31.95 | 31.84 | 31.84 | 3,369 | +0.17(+0.54%) |
Aug 14, 2024 | 31.72 | 31.72 | 31.48 | 31.67 | 1,523 | +0.02(+0.06%) |
Aug 13, 2024 | 31.38 | 31.65 | 31.33 | 31.65 | 4,537 | +0.27(+0.86%) |
Aug 12, 2024 | 31.55 | 31.55 | 31.17 | 31.38 | 2,657 | -0.18(-0.57%) |
Aug 09, 2024 | 31.43 | 31.64 | 31.31 | 31.56 | 3,939 | +0.10(+0.32%) |
Aug 08, 2024 | 31.20 | 31.51 | 31.20 | 31.46 | 2,975 | +0.21(+0.67%) |
Aug 07, 2024 | 31.78 | 31.78 | 31.12 | 31.25 | 9,758 | -0.38(-1.20%) |
Aug 06, 2024 | 30.78 | 31.75 | 30.78 | 31.63 | 17,520 | +0.06(+0.19%) |
Aug 02, 2024 | 31.57 | 0 | -0.36(-1.13%) | |||
Aug 01, 2024 | 31.72 | 31.95 | 31.72 | 31.93 | 3,844 | +0.17(+0.54%) |
Jul 31, 2024 | 32.04 | 32.12 | 31.76 | 31.76 | 4,411 | -0.33(-1.03%) |
Jul 30, 2024 | 32.15 | 32.15 | 31.94 | 32.09 | 2,989 | +0.04(+0.12%) |
Jul 29, 2024 | 32.23 | 32.24 | 32.05 | 32.05 | 6,230 | -0.16(-0.50%) |
Jul 26, 2024 | 32.03 | 32.32 | 32.03 | 32.21 | 5,291 | +0.24(+0.75%) |
Jul 25, 2024 | 31.47 | 32.20 | 31.47 | 31.97 | 10,661 | +0.41(+1.30%) |
Jul 24, 2024 | 31.53 | 32.05 | 31.53 | 31.56 | 9,609 | -0.10(-0.32%) |
Jul 23, 2024 | 31.52 | 31.74 | 31.52 | 31.66 | 2,962 | +0.06(+0.19%) |
Jul 22, 2024 | 31.08 | 31.68 | 31.08 | 31.60 | 11,271 | +0.60(+1.94%) |
Jul 19, 2024 | 30.82 | 31.03 | 30.82 | 31.00 | 6,882 | +0.10(+0.32%) |
Jul 18, 2024 | 30.94 | 31.21 | 30.80 | 30.90 | 7,187 | -0.27(-0.87%) |
Jul 17, 2024 | 30.80 | 31.17 | 30.80 | 31.17 | 6,244 | +0.24(+0.78%) |
Jul 16, 2024 | 30.59 | 30.93 | 30.59 | 30.93 | 6,971 | +0.36(+1.18%) |
Jul 15, 2024 | 30.30 | 30.59 | 30.30 | 30.57 | 17,611 | +0.25(+0.82%) |
Jul 12, 2024 | 30.08 | 30.45 | 30.08 | 30.32 | 3,362 | +0.18(+0.60%) |
Jul 11, 2024 | 29.32 | 30.14 | 29.32 | 30.14 | 13,092 | +0.85(+2.90%) |
Jul 10, 2024 | 29.11 | 29.29 | 29.11 | 29.29 | 21,677 | +0.20(+0.69%) |
Jul 09, 2024 | 29.22 | 29.22 | 29.09 | 29.09 | 5,323 | -0.15(-0.51%) |
Jul 08, 2024 | 28.88 | 29.27 | 28.86 | 29.24 | 4,256 | +0.43(+1.49%) |
Jul 05, 2024 | 29.05 | 29.14 | 28.80 | 28.81 | 3,411 | -0.22(-0.76%) |
Jul 04, 2024 | 29.01 | 29.05 | 29.00 | 29.03 | 1,821 | +0.05(+0.17%) |
Jul 03, 2024 | 28.85 | 29.06 | 28.76 | 28.98 | 4,864 | +0.23(+0.80%) |