Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 36.32 | 36.34 | 35.96 | 35.96 | 2,616 | -0.52(-1.44%) |
Sep 19, 2024 | 36.23 | 36.51 | 36.23 | 36.48 | 15,019 | +0.58(+1.62%) |
Sep 18, 2024 | 35.77 | 36.36 | 33.48 | 35.90 | 14,565 | +0.00(+0.01%) |
Sep 17, 2024 | 35.92 | 36.18 | 35.82 | 35.89 | 3,452 | +0.27(+0.75%) |
Sep 16, 2024 | 35.60 | 35.67 | 35.47 | 35.63 | 999 | +0.11(+0.31%) |
Sep 13, 2024 | 35.03 | 35.51 | 35.03 | 35.51 | 323 | +0.95(+2.75%) |
Sep 12, 2024 | 34.35 | 34.61 | 34.35 | 34.56 | 1,128 | +0.35(+1.03%) |
Sep 11, 2024 | 34.22 | 34.22 | 33.92 | 34.21 | 13,596 | -0.04(-0.11%) |
Sep 10, 2024 | 34.21 | 34.25 | 34.16 | 34.25 | 652 | -0.09(-0.27%) |
Sep 09, 2024 | 34.55 | 34.55 | 34.34 | 34.34 | 990 | -0.09(-0.25%) |
Sep 06, 2024 | 35.05 | 35.08 | 34.40 | 34.43 | 5,392 | -0.47(-1.33%) |
Sep 05, 2024 | 35.40 | 35.40 | 34.87 | 34.89 | 2,472 | -0.32(-0.90%) |
Sep 04, 2024 | 35.24 | 35.35 | 35.19 | 35.21 | 1,709 | -0.11(-0.31%) |
Sep 03, 2024 | 36.18 | 36.18 | 35.32 | 35.32 | 4,443 | -0.97(-2.66%) |
Aug 30, 2024 | 36.16 | 36.28 | 36.06 | 36.28 | 1,295 | +0.15(+0.42%) |
Aug 29, 2024 | 36.05 | 36.31 | 36.05 | 36.13 | 938 | +0.20(+0.56%) |
Aug 28, 2024 | 35.94 | 35.94 | 35.93 | 35.93 | 259 | -0.12(-0.33%) |
Aug 27, 2024 | 35.99 | 36.05 | 35.99 | 36.05 | 343 | -0.25(-0.69%) |
Aug 26, 2024 | 36.30 | 36.52 | 36.30 | 36.30 | 1,683 | +0.10(+0.27%) |
Aug 23, 2024 | 36.10 | 36.27 | 36.10 | 36.20 | 775 | +0.99(+2.81%) |
Aug 22, 2024 | 35.69 | 35.69 | 35.21 | 35.21 | 1,735 | -0.42(-1.17%) |
Aug 21, 2024 | 35.56 | 35.63 | 35.53 | 35.63 | 668 | +0.44(+1.25%) |
Aug 20, 2024 | 35.49 | 35.50 | 35.12 | 35.19 | 2,036 | -0.37(-1.04%) |
Aug 19, 2024 | 35.48 | 35.61 | 35.48 | 35.56 | 1,898 | +0.17(+0.48%) |
Aug 16, 2024 | 35.23 | 35.50 | 35.23 | 35.39 | 904 | +0.23(+0.65%) |
Aug 15, 2024 | 35.19 | 35.35 | 35.16 | 35.16 | 1,090 | +0.56(+1.61%) |
Aug 14, 2024 | 34.45 | 34.60 | 34.45 | 34.60 | 334 | -0.07(-0.21%) |
Aug 13, 2024 | 34.25 | 34.68 | 34.24 | 34.68 | 1,044 | +0.56(+1.64%) |
Aug 12, 2024 | 34.29 | 34.35 | 34.12 | 34.12 | 2,232 | -0.44(-1.26%) |
Aug 09, 2024 | 34.64 | 34.66 | 34.48 | 34.55 | 3,707 | -0.27(-0.77%) |
Aug 08, 2024 | 34.75 | 34.92 | 34.75 | 34.82 | 857 | +0.46(+1.33%) |
Aug 07, 2024 | 35.16 | 35.16 | 34.28 | 34.37 | 1,217 | -0.31(-0.88%) |
Aug 06, 2024 | 34.65 | 34.79 | 34.41 | 34.67 | 1,729 | +0.16(+0.47%) |
Aug 05, 2024 | 34.18 | 34.70 | 34.11 | 34.51 | 2,641 | -1.38(-3.83%) |
Aug 02, 2024 | 36.04 | 36.10 | 35.77 | 35.89 | 2,649 | -1.07(-2.90%) |
Aug 01, 2024 | 38.25 | 38.25 | 36.77 | 36.96 | 3,356 | -1.32(-3.45%) |
Jul 31, 2024 | 38.04 | 38.94 | 38.04 | 38.28 | 2,423 | +0.24(+0.62%) |
Jul 30, 2024 | 37.87 | 38.06 | 37.79 | 38.04 | 1,817 | +0.33(+0.87%) |
Jul 29, 2024 | 38.10 | 38.12 | 37.59 | 37.71 | 3,311 | -0.24(-0.62%) |
Jul 26, 2024 | 37.56 | 37.95 | 37.55 | 37.95 | 2,103 | +0.86(+2.33%) |
Jul 25, 2024 | 36.43 | 37.18 | 36.43 | 37.09 | 1,703 | +0.58(+1.58%) |
Jul 24, 2024 | 36.92 | 37.10 | 36.51 | 36.51 | 1,633 | -0.55(-1.50%) |
Jul 23, 2024 | 36.63 | 37.06 | 36.63 | 37.06 | 703 | +0.31(+0.84%) |
Jul 22, 2024 | 36.34 | 36.76 | 36.34 | 36.76 | 1,068 | +0.72(+2.00%) |
Jul 19, 2024 | 36.19 | 36.22 | 35.96 | 36.04 | 2,630 | -0.31(-0.86%) |
Jul 18, 2024 | 36.73 | 37.37 | 36.35 | 36.35 | 3,250 | -0.57(-1.55%) |
Jul 17, 2024 | 36.57 | 37.00 | 36.57 | 36.92 | 1,993 | +0.10(+0.27%) |
Jul 16, 2024 | 36.00 | 36.82 | 36.00 | 36.82 | 52,518 | +1.35(+3.81%) |
Jul 15, 2024 | 34.83 | 35.50 | 34.83 | 35.47 | 2,810 | +0.52(+1.49%) |
Jul 12, 2024 | 34.89 | 35.10 | 34.89 | 34.95 | 2,616 | +0.25(+0.73%) |
Jul 11, 2024 | 33.94 | 34.70 | 33.94 | 34.70 | 1,358 | +1.13(+3.36%) |
Jul 10, 2024 | 33.47 | 33.57 | 33.44 | 33.57 | 2,689 | +0.28(+0.85%) |
Jul 09, 2024 | 33.38 | 33.47 | 33.29 | 33.29 | 1,400 | -0.34(-1.02%) |
Jul 08, 2024 | 33.75 | 33.86 | 33.63 | 33.63 | 2,903 | +0.07(+0.22%) |
Jul 05, 2024 | 33.93 | 33.93 | 33.48 | 33.56 | 1,693 | -0.54(-1.57%) |
Jul 03, 2024 | 34.15 | 34.17 | 34.09 | 34.09 | 505 | +0.02(+0.07%) |
Jul 02, 2024 | 33.98 | 34.07 | 33.98 | 34.07 | 781 | +0.13(+0.39%) |