Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.27 | 37.31 | 36.78 | 37.11 | 4,380 | +0.48(+1.30%) |
Sep 25, 2024 | 36.68 | 36.80 | 36.63 | 36.63 | 7,232 | -0.09(-0.24%) |
Sep 24, 2024 | 36.35 | 36.72 | 36.34 | 36.72 | 4,784 | +0.81(+2.26%) |
Sep 23, 2024 | 35.84 | 35.93 | 35.76 | 35.91 | 2,479 | +0.38(+1.07%) |
Sep 20, 2024 | 35.50 | 35.58 | 35.35 | 35.53 | 3,327 | -0.06(-0.16%) |
Sep 19, 2024 | 35.64 | 35.76 | 35.58 | 35.59 | 5,851 | +0.84(+2.41%) |
Sep 18, 2024 | 34.81 | 35.10 | 34.75 | 34.75 | 3,033 | -0.07(-0.20%) |
Sep 17, 2024 | 34.92 | 34.99 | 34.70 | 34.82 | 1,610 | +0.11(+0.31%) |
Sep 16, 2024 | 34.69 | 34.71 | 34.41 | 34.71 | 5,891 | +0.02(+0.06%) |
Sep 13, 2024 | 34.52 | 34.70 | 34.52 | 34.69 | 3,098 | +0.24(+0.70%) |
Sep 12, 2024 | 34.14 | 34.45 | 34.14 | 34.45 | 2,063 | +0.48(+1.41%) |
Sep 11, 2024 | 33.54 | 33.97 | 33.54 | 33.97 | 1,080 | +0.57(+1.71%) |
Sep 10, 2024 | 33.28 | 33.40 | 32.99 | 33.40 | 2,368 | +0.23(+0.69%) |
Sep 09, 2024 | 33.01 | 33.17 | 33.01 | 33.17 | 1,845 | +0.34(+1.04%) |
Sep 06, 2024 | 33.59 | 33.73 | 32.77 | 32.83 | 2,733 | -0.83(-2.47%) |
Sep 05, 2024 | 33.74 | 33.74 | 33.49 | 33.66 | 1,796 | +0.29(+0.87%) |
Sep 04, 2024 | 33.37 | 33.68 | 33.34 | 33.37 | 4,150 | -0.16(-0.48%) |
Sep 03, 2024 | 34.09 | 34.19 | 33.46 | 33.53 | 6,628 | -1.02(-2.95%) |
Aug 30, 2024 | 34.46 | 34.55 | 34.33 | 34.55 | 2,923 | +0.33(+0.97%) |
Aug 29, 2024 | 34.62 | 34.62 | 34.18 | 34.22 | 2,132 | -0.09(-0.26%) |
Aug 28, 2024 | 34.52 | 34.52 | 34.29 | 34.31 | 4,758 | -0.50(-1.44%) |
Aug 27, 2024 | 34.63 | 34.91 | 34.50 | 34.81 | 3,142 | +0.06(+0.18%) |
Aug 26, 2024 | 35.06 | 35.06 | 34.64 | 34.75 | 3,687 | -0.61(-1.73%) |
Aug 23, 2024 | 35.34 | 35.46 | 35.25 | 35.36 | 5,535 | +0.39(+1.12%) |
Aug 22, 2024 | 35.52 | 35.52 | 34.91 | 34.97 | 6,368 | -0.27(-0.77%) |
Aug 21, 2024 | 35.10 | 35.37 | 35.10 | 35.24 | 4,106 | +0.12(+0.34%) |
Aug 20, 2024 | 35.36 | 35.36 | 35.12 | 35.12 | 2,179 | -0.31(-0.87%) |
Aug 19, 2024 | 35.03 | 35.43 | 35.02 | 35.43 | 5,284 | +0.50(+1.43%) |
Aug 16, 2024 | 34.79 | 34.98 | 34.79 | 34.93 | 9,448 | +0.16(+0.46%) |
Aug 15, 2024 | 34.59 | 34.84 | 34.59 | 34.77 | 4,408 | +0.56(+1.64%) |
Aug 14, 2024 | 34.33 | 34.49 | 34.08 | 34.21 | 3,953 | -0.06(-0.17%) |
Aug 13, 2024 | 33.78 | 34.27 | 33.78 | 34.27 | 7,285 | +0.92(+2.76%) |
Aug 12, 2024 | 33.19 | 33.41 | 33.19 | 33.35 | 2,130 | +0.07(+0.21%) |
Aug 09, 2024 | 33.17 | 33.28 | 33.17 | 33.28 | 1,870 | +0.22(+0.67%) |
Aug 08, 2024 | 32.41 | 33.06 | 32.41 | 33.06 | 2,131 | +0.91(+2.83%) |
Aug 07, 2024 | 32.98 | 32.98 | 32.15 | 32.15 | 3,357 | -0.15(-0.46%) |
Aug 06, 2024 | 31.77 | 32.62 | 31.77 | 32.30 | 4,547 | +0.54(+1.70%) |
Aug 05, 2024 | 30.76 | 32.06 | 30.76 | 31.76 | 15,170 | -0.96(-2.93%) |
Aug 02, 2024 | 32.93 | 32.93 | 32.38 | 32.72 | 8,072 | -1.11(-3.29%) |
Aug 01, 2024 | 34.53 | 34.71 | 33.67 | 33.83 | 7,640 | -0.55(-1.59%) |
Jul 31, 2024 | 34.27 | 34.56 | 34.23 | 34.38 | 6,754 | +0.91(+2.72%) |
Jul 30, 2024 | 33.99 | 34.07 | 33.30 | 33.47 | 7,086 | -0.41(-1.21%) |
Jul 29, 2024 | 34.03 | 34.07 | 33.85 | 33.88 | 4,028 | +0.15(+0.44%) |
Jul 26, 2024 | 33.71 | 33.93 | 33.71 | 33.73 | 3,223 | +0.48(+1.45%) |
Jul 25, 2024 | 33.47 | 33.91 | 33.21 | 33.25 | 7,423 | -0.36(-1.07%) |
Jul 24, 2024 | 34.31 | 34.31 | 33.61 | 33.61 | 13,618 | -1.22(-3.49%) |
Jul 23, 2024 | 35.03 | 35.07 | 34.83 | 34.83 | 6,031 | -0.14(-0.40%) |
Jul 22, 2024 | 35.19 | 35.19 | 34.75 | 34.97 | 4,143 | +0.40(+1.15%) |
Jul 19, 2024 | 34.80 | 34.80 | 34.51 | 34.57 | 9,307 | -0.27(-0.77%) |
Jul 18, 2024 | 35.31 | 35.31 | 34.64 | 34.84 | 7,834 | -0.22(-0.63%) |
Jul 17, 2024 | 35.62 | 35.80 | 35.05 | 35.06 | 8,979 | -1.19(-3.28%) |
Jul 16, 2024 | 36.36 | 36.36 | 36.08 | 36.25 | 7,553 | +0.03(+0.08%) |
Jul 15, 2024 | 36.39 | 36.49 | 36.15 | 36.22 | 12,455 | -0.18(-0.49%) |
Jul 12, 2024 | 36.18 | 36.67 | 36.18 | 36.40 | 6,100 | +0.11(+0.30%) |
Jul 11, 2024 | 36.88 | 36.88 | 36.22 | 36.29 | 14,835 | -0.35(-0.96%) |
Jul 10, 2024 | 36.61 | 36.66 | 36.35 | 36.64 | 13,902 | +0.31(+0.85%) |
Jul 09, 2024 | 36.39 | 36.46 | 36.31 | 36.33 | 8,226 | +0.05(+0.14%) |
Jul 08, 2024 | 36.25 | 36.29 | 36.19 | 36.28 | 4,976 | +0.12(+0.33%) |
Jul 05, 2024 | 35.99 | 36.16 | 35.84 | 36.16 | 11,233 | -0.75(-2.03%) |
Jul 03, 2024 | 35.47 | 36.91 | 35.47 | 36.91 | 3,282 | +1.46(+4.12%) |
Jul 02, 2024 | 35.18 | 35.49 | 35.15 | 35.45 | 5,362 | +0.22(+0.62%) |