Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.13 | 35.13 | 34.74 | 35.01 | 1,690 | +0.67(+1.94%) |
Sep 25, 2024 | 34.57 | 34.57 | 34.34 | 34.34 | 1,554 | -0.14(-0.40%) |
Sep 24, 2024 | 34.21 | 34.48 | 34.21 | 34.48 | 1,668 | +0.33(+0.97%) |
Sep 23, 2024 | 34.12 | 34.15 | 34.12 | 34.15 | 893 | +0.18(+0.54%) |
Sep 20, 2024 | 33.90 | 33.97 | 33.90 | 33.97 | 429 | -0.03(-0.10%) |
Sep 19, 2024 | 34.05 | 34.16 | 33.98 | 34.00 | 5,211 | +0.87(+2.64%) |
Sep 18, 2024 | 33.12 | 33.15 | 33.12 | 33.13 | 750 | -0.02(-0.07%) |
Sep 17, 2024 | 33.26 | 33.39 | 33.04 | 33.15 | 6,915 | +0.08(+0.24%) |
Sep 16, 2024 | 33.01 | 33.07 | 32.91 | 33.07 | 1,928 | -0.00(-0.01%) |
Sep 13, 2024 | 33.13 | 33.17 | 33.04 | 33.08 | 1,833 | +0.34(+1.05%) |
Sep 12, 2024 | 32.61 | 32.89 | 32.60 | 32.73 | 3,196 | +0.09(+0.29%) |
Sep 11, 2024 | 31.84 | 32.64 | 31.84 | 32.64 | 2,554 | +0.81(+2.54%) |
Sep 10, 2024 | 31.66 | 31.83 | 31.66 | 31.83 | 1,192 | +0.22(+0.71%) |
Sep 09, 2024 | 31.66 | 31.78 | 31.55 | 31.61 | 2,589 | +0.38(+1.23%) |
Sep 06, 2024 | 31.30 | 31.35 | 31.20 | 31.22 | 5,607 | -0.85(-2.64%) |
Sep 05, 2024 | 31.96 | 32.16 | 31.96 | 32.07 | 2,157 | -0.11(-0.34%) |
Sep 04, 2024 | 32.23 | 32.23 | 32.15 | 32.18 | 1,224 | +0.03(+0.08%) |
Sep 03, 2024 | 32.58 | 32.58 | 32.15 | 32.15 | 4,851 | -1.40(-4.18%) |
Aug 30, 2024 | 33.59 | 33.59 | 33.30 | 33.55 | 2,958 | +0.35(+1.07%) |
Aug 29, 2024 | 33.52 | 33.58 | 33.20 | 33.20 | 1,089 | +0.36(+1.09%) |
Aug 28, 2024 | 33.28 | 33.28 | 32.69 | 32.84 | 2,664 | -0.50(-1.49%) |
Aug 27, 2024 | 33.40 | 33.40 | 33.34 | 33.34 | 2,612 | +0.02(+0.07%) |
Aug 26, 2024 | 33.63 | 33.63 | 33.32 | 33.32 | 5,046 | -0.37(-1.11%) |
Aug 23, 2024 | 33.52 | 33.69 | 33.52 | 33.69 | 2,135 | +0.59(+1.78%) |
Aug 22, 2024 | 33.73 | 33.73 | 33.10 | 33.10 | 2,425 | -0.61(-1.82%) |
Aug 21, 2024 | 33.49 | 33.71 | 33.49 | 33.71 | 6,202 | +0.33(+1.00%) |
Aug 20, 2024 | 33.65 | 33.65 | 33.33 | 33.38 | 2,770 | -0.25(-0.75%) |
Aug 19, 2024 | 33.24 | 33.63 | 33.24 | 33.63 | 1,878 | +0.44(+1.34%) |
Aug 16, 2024 | 33.09 | 33.23 | 33.06 | 33.19 | 3,342 | +0.17(+0.51%) |
Aug 15, 2024 | 33.05 | 33.05 | 33.02 | 33.02 | 926 | +0.90(+2.81%) |
Aug 14, 2024 | 32.00 | 32.12 | 32.00 | 32.12 | 5,526 | -0.05(-0.16%) |
Aug 13, 2024 | 31.65 | 32.17 | 31.65 | 32.17 | 3,777 | +0.81(+2.60%) |
Aug 12, 2024 | 31.56 | 31.56 | 31.35 | 31.35 | 4,357 | -0.08(-0.25%) |
Aug 09, 2024 | 31.29 | 31.43 | 31.29 | 31.43 | 302 | +0.09(+0.30%) |
Aug 08, 2024 | 30.68 | 31.34 | 30.68 | 31.34 | 959 | +1.16(+3.83%) |
Aug 07, 2024 | 31.14 | 31.14 | 30.18 | 30.18 | 736 | -0.25(-0.81%) |
Aug 06, 2024 | 30.36 | 30.61 | 30.36 | 30.43 | 2,300 | +0.37(+1.24%) |
Aug 05, 2024 | 28.91 | 30.35 | 28.91 | 30.06 | 10,619 | -0.72(-2.35%) |
Aug 02, 2024 | 31.05 | 31.05 | 30.70 | 30.78 | 2,217 | -1.25(-3.89%) |
Aug 01, 2024 | 33.08 | 33.08 | 31.87 | 32.03 | 1,723 | -1.32(-3.96%) |
Jul 31, 2024 | 33.29 | 33.49 | 33.27 | 33.35 | 827 | +0.86(+2.65%) |
Jul 30, 2024 | 32.52 | 32.53 | 32.39 | 32.49 | 3,401 | -0.48(-1.45%) |
Jul 29, 2024 | 33.20 | 33.20 | 32.96 | 32.97 | 4,921 | -0.21(-0.64%) |
Jul 26, 2024 | 33.19 | 33.41 | 33.12 | 33.18 | 5,441 | +0.36(+1.09%) |
Jul 25, 2024 | 32.62 | 33.64 | 32.62 | 32.82 | 8,897 | -0.13(-0.41%) |
Jul 24, 2024 | 33.53 | 33.53 | 32.95 | 32.95 | 5,907 | -1.37(-3.99%) |
Jul 23, 2024 | 34.37 | 34.56 | 34.30 | 34.33 | 7,573 | +0.00(+0.00%) |
Jul 22, 2024 | 34.03 | 34.32 | 34.03 | 34.32 | 4,459 | +0.62(+1.84%) |
Jul 19, 2024 | 33.96 | 33.96 | 33.71 | 33.71 | 885 | -0.28(-0.83%) |
Jul 18, 2024 | 34.39 | 34.39 | 33.88 | 33.99 | 3,988 | -0.55(-1.60%) |
Jul 17, 2024 | 35.21 | 35.21 | 34.54 | 34.54 | 12,016 | -1.27(-3.55%) |
Jul 16, 2024 | 35.79 | 35.81 | 35.79 | 35.81 | 252 | +0.44(+1.25%) |
Jul 15, 2024 | 35.46 | 35.59 | 35.34 | 35.37 | 2,324 | +0.11(+0.31%) |
Jul 12, 2024 | 35.08 | 35.52 | 35.08 | 35.26 | 3,139 | +0.30(+0.85%) |
Jul 11, 2024 | 35.29 | 35.29 | 34.85 | 34.96 | 1,720 | -0.06(-0.18%) |
Jul 10, 2024 | 35.01 | 35.03 | 34.72 | 35.03 | 4,103 | +0.19(+0.53%) |
Jul 09, 2024 | 34.91 | 35.07 | 34.83 | 34.84 | 25,265 | -0.20(-0.57%) |
Jul 08, 2024 | 34.97 | 35.05 | 34.97 | 35.04 | 4,618 | +0.20(+0.58%) |
Jul 05, 2024 | 34.68 | 35.05 | 34.68 | 34.84 | 36,461 | +0.18(+0.53%) |
Jul 03, 2024 | 34.67 | 34.75 | 34.59 | 34.66 | 5,917 | +0.25(+0.71%) |
Jul 02, 2024 | 34.04 | 34.41 | 34.04 | 34.41 | 18,313 | +0.37(+1.09%) |