Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.97 | 34.99 | 34.93 | 34.95 | 186,209 | +0.01(+0.03%) |
Sep 25, 2024 | 34.98 | 34.98 | 34.93 | 34.94 | 171,024 | +0.00(+0.00%) |
Sep 24, 2024 | 34.92 | 34.99 | 34.92 | 34.94 | 86,639 | +0.01(+0.03%) |
Sep 23, 2024 | 34.95 | 34.96 | 34.90 | 34.93 | 211,005 | -0.02(-0.06%) |
Sep 20, 2024 | 34.92 | 34.97 | 34.92 | 34.95 | 87,662 | -0.01(-0.03%) |
Sep 19, 2024 | 34.95 | 34.96 | 34.91 | 34.96 | 435,093 | +0.07(+0.20%) |
Sep 18, 2024 | 34.94 | 34.95 | 34.89 | 34.89 | 242,894 | -0.05(-0.14%) |
Sep 17, 2024 | 34.96 | 34.96 | 34.92 | 34.94 | 355,599 | +0.02(+0.06%) |
Sep 16, 2024 | 34.95 | 34.95 | 34.89 | 34.92 | 149,510 | +0.02(+0.06%) |
Sep 13, 2024 | 34.93 | 34.96 | 34.88 | 34.90 | 175,481 | +0.00(+0.00%) |
Sep 12, 2024 | 34.94 | 34.94 | 34.86 | 34.90 | 75,972 | +0.02(+0.06%) |
Sep 11, 2024 | 34.90 | 34.94 | 34.87 | 34.88 | 55,314 | -0.05(-0.14%) |
Sep 10, 2024 | 34.93 | 34.94 | 34.84 | 34.93 | 166,787 | +0.04(+0.11%) |
Sep 09, 2024 | 34.90 | 34.94 | 34.85 | 34.89 | 227,039 | +0.03(+0.09%) |
Sep 06, 2024 | 34.84 | 34.91 | 34.84 | 34.86 | 45,320 | -0.04(-0.11%) |
Sep 05, 2024 | 34.84 | 34.90 | 34.83 | 34.90 | 287,602 | +0.06(+0.17%) |
Sep 04, 2024 | 34.81 | 34.87 | 34.80 | 34.84 | 205,157 | +0.03(+0.09%) |
Sep 03, 2024 | 34.92 | 34.97 | 34.78 | 34.81 | 122,090 | +0.00(+0.00%) |
Aug 30, 2024 | 34.81 | 0 | +0.05(+0.14%) | |||
Aug 29, 2024 | 34.92 | 34.92 | 34.76 | 34.76 | 166,795 | -0.02(-0.06%) |
Aug 28, 2024 | 34.84 | 34.85 | 34.76 | 34.78 | 68,073 | -0.01(-0.03%) |
Aug 27, 2024 | 34.88 | 34.90 | 34.78 | 34.79 | 125,252 | -0.11(-0.32%) |
Aug 26, 2024 | 34.85 | 34.90 | 34.72 | 34.90 | 188,593 | -0.11(-0.31%) |
Aug 23, 2024 | 35.05 | 35.08 | 35.00 | 35.01 | 108,818 | +0.00(+0.00%) |
Aug 22, 2024 | 35.03 | 35.07 | 35.00 | 35.01 | 101,809 | +0.01(+0.03%) |
Aug 21, 2024 | 35.04 | 35.17 | 34.99 | 35.00 | 116,309 | -0.02(-0.06%) |
Aug 20, 2024 | 35.07 | 35.07 | 34.97 | 35.02 | 35,266 | +0.05(+0.14%) |
Aug 19, 2024 | 35.10 | 35.10 | 34.95 | 34.97 | 198,264 | -0.07(-0.20%) |
Aug 16, 2024 | 35.00 | 35.05 | 34.96 | 35.04 | 138,420 | -0.02(-0.06%) |
Aug 15, 2024 | 35.02 | 35.24 | 34.95 | 35.06 | 76,189 | +0.05(+0.14%) |
Aug 14, 2024 | 34.98 | 35.01 | 34.91 | 35.01 | 55,817 | +0.10(+0.29%) |
Aug 13, 2024 | 34.90 | 35.00 | 34.86 | 34.91 | 111,403 | -0.02(-0.06%) |
Aug 12, 2024 | 34.95 | 35.00 | 34.88 | 34.93 | 109,029 | -0.04(-0.11%) |
Aug 09, 2024 | 34.81 | 34.97 | 34.81 | 34.97 | 177,721 | +0.13(+0.37%) |
Aug 08, 2024 | 34.78 | 34.90 | 34.78 | 34.84 | 130,662 | +0.07(+0.20%) |
Aug 07, 2024 | 34.87 | 34.91 | 34.77 | 34.77 | 494,126 | -0.08(-0.23%) |
Aug 06, 2024 | 34.85 | 35.00 | 34.81 | 34.85 | 198,466 | -0.07(-0.20%) |
Aug 02, 2024 | 34.92 | 0 | +0.00(+0.00%) | |||
Aug 01, 2024 | 34.95 | 35.03 | 34.86 | 34.92 | 197,432 | -0.10(-0.29%) |
Jul 31, 2024 | 34.96 | 35.23 | 34.84 | 35.02 | 222,624 | +0.02(+0.06%) |
Jul 30, 2024 | 35.00 | 35.08 | 34.98 | 35.00 | 167,905 | -0.08(-0.23%) |
Jul 29, 2024 | 34.94 | 35.13 | 34.90 | 35.08 | 203,256 | +0.06(+0.17%) |
Jul 26, 2024 | 34.82 | 35.13 | 34.82 | 35.02 | 283,232 | +0.15(+0.43%) |
Jul 25, 2024 | 34.86 | 35.02 | 34.73 | 34.87 | 235,753 | -0.01(-0.03%) |
Jul 24, 2024 | 34.75 | 35.08 | 34.75 | 34.88 | 571,416 | +0.07(+0.20%) |
Jul 23, 2024 | 34.66 | 34.89 | 34.66 | 34.81 | 866,507 | +0.14(+0.40%) |
Jul 22, 2024 | 34.65 | 35.16 | 34.62 | 34.67 | 1,228,264 | +7.39(+27.09%) |
Jul 19, 2024 | 27.78 | 27.82 | 27.12 | 27.28 | 35,421 | -0.74(-2.64%) |
Jul 18, 2024 | 27.29 | 28.02 | 27.20 | 28.02 | 72,455 | +0.77(+2.83%) |
Jul 17, 2024 | 27.36 | 27.60 | 27.16 | 27.25 | 33,983 | +0.05(+0.18%) |
Jul 16, 2024 | 25.80 | 27.28 | 25.79 | 27.20 | 23,388 | +1.11(+4.25%) |
Jul 15, 2024 | 26.50 | 26.65 | 25.94 | 26.09 | 21,057 | -0.29(-1.10%) |
Jul 12, 2024 | 25.68 | 26.41 | 25.63 | 26.38 | 28,285 | +0.87(+3.41%) |
Jul 11, 2024 | 25.49 | 25.66 | 25.42 | 25.51 | 53,418 | +0.17(+0.67%) |
Jul 10, 2024 | 25.41 | 25.54 | 25.05 | 25.34 | 51,507 | +0.10(+0.40%) |
Jul 09, 2024 | 25.63 | 25.63 | 25.23 | 25.24 | 35,354 | -0.35(-1.37%) |
Jul 08, 2024 | 25.60 | 25.92 | 25.45 | 25.59 | 26,585 | +0.21(+0.83%) |
Jul 05, 2024 | 26.09 | 26.09 | 25.32 | 25.38 | 31,752 | -0.51(-1.97%) |
Jul 04, 2024 | 25.75 | 25.93 | 25.70 | 25.89 | 19,540 | +0.14(+0.54%) |
Jul 03, 2024 | 25.99 | 26.02 | 25.74 | 25.75 | 21,896 | -0.22(-0.85%) |