Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.54 | 35.54 | 35.26 | 35.36 | 14,812 | +0.30(+0.86%) |
Sep 25, 2024 | 35.21 | 35.24 | 35.02 | 35.06 | 6,732 | -0.24(-0.68%) |
Sep 24, 2024 | 35.79 | 35.79 | 35.30 | 35.30 | 7,253 | -0.21(-0.59%) |
Sep 23, 2024 | 35.40 | 35.51 | 35.36 | 35.51 | 3,792 | +0.19(+0.54%) |
Sep 20, 2024 | 35.40 | 35.40 | 35.32 | 35.32 | 3,505 | -0.39(-1.09%) |
Sep 19, 2024 | 35.66 | 35.71 | 35.60 | 35.71 | 7,442 | +0.77(+2.20%) |
Sep 18, 2024 | 35.12 | 35.12 | 34.94 | 34.94 | 677 | -0.19(-0.54%) |
Sep 17, 2024 | 35.03 | 35.13 | 35.02 | 35.13 | 2,605 | +0.18(+0.52%) |
Sep 16, 2024 | 34.83 | 34.95 | 34.83 | 34.95 | 2,926 | +0.40(+1.16%) |
Sep 13, 2024 | 34.67 | 34.67 | 34.47 | 34.55 | 4,329 | +0.49(+1.44%) |
Sep 12, 2024 | 33.90 | 34.06 | 33.90 | 34.06 | 1,399 | +0.23(+0.68%) |
Sep 11, 2024 | 33.21 | 33.84 | 33.21 | 33.83 | 1,529 | +0.23(+0.68%) |
Sep 10, 2024 | 33.57 | 33.60 | 33.37 | 33.60 | 7,197 | +0.05(+0.14%) |
Sep 09, 2024 | 33.60 | 33.73 | 33.55 | 33.55 | 770 | +0.14(+0.43%) |
Sep 06, 2024 | 34.10 | 34.14 | 33.39 | 33.41 | 13,402 | -0.43(-1.27%) |
Sep 05, 2024 | 33.98 | 33.98 | 33.84 | 33.84 | 485 | -0.34(-0.99%) |
Sep 04, 2024 | 34.13 | 34.19 | 34.04 | 34.18 | 5,377 | +0.12(+0.35%) |
Sep 03, 2024 | 34.95 | 34.95 | 34.06 | 34.06 | 1,952 | -0.83(-2.38%) |
Aug 30, 2024 | 34.99 | 34.99 | 34.53 | 34.89 | 8,001 | +0.24(+0.69%) |
Aug 29, 2024 | 34.93 | 34.93 | 34.58 | 34.65 | 7,206 | +0.08(+0.23%) |
Aug 28, 2024 | 34.68 | 34.68 | 34.50 | 34.57 | 3,035 | -0.05(-0.14%) |
Aug 27, 2024 | 34.59 | 34.78 | 34.59 | 34.62 | 3,060 | -0.13(-0.37%) |
Aug 26, 2024 | 35.03 | 35.05 | 34.75 | 34.75 | 52,179 | -0.26(-0.74%) |
Aug 23, 2024 | 34.63 | 35.01 | 34.63 | 35.01 | 4,685 | +0.68(+1.98%) |
Aug 22, 2024 | 35.46 | 35.46 | 34.25 | 34.33 | 7,785 | -0.19(-0.55%) |
Aug 21, 2024 | 34.15 | 34.52 | 34.15 | 34.52 | 10,930 | +0.47(+1.38%) |
Aug 20, 2024 | 33.96 | 34.26 | 33.96 | 34.05 | 13,007 | -0.21(-0.61%) |
Aug 19, 2024 | 34.13 | 34.26 | 34.12 | 34.26 | 7,022 | +0.31(+0.91%) |
Aug 16, 2024 | 33.84 | 34.05 | 33.84 | 33.95 | 13,130 | -0.10(-0.29%) |
Aug 15, 2024 | 33.99 | 34.07 | 33.94 | 34.05 | 6,666 | +0.61(+1.82%) |
Aug 14, 2024 | 33.68 | 33.68 | 33.37 | 33.44 | 1,618 | +0.03(+0.10%) |
Aug 13, 2024 | 33.25 | 33.41 | 33.15 | 33.41 | 3,330 | +0.58(+1.77%) |
Aug 12, 2024 | 33.13 | 33.13 | 32.83 | 32.83 | 1,843 | -0.26(-0.78%) |
Aug 09, 2024 | 32.88 | 33.09 | 32.88 | 33.08 | 1,338 | +0.16(+0.49%) |
Aug 08, 2024 | 32.56 | 32.92 | 32.56 | 32.92 | 1,310 | +0.60(+1.86%) |
Aug 07, 2024 | 33.12 | 33.12 | 32.31 | 32.32 | 4,567 | -0.30(-0.92%) |
Aug 06, 2024 | 32.71 | 32.87 | 32.56 | 32.62 | 8,242 | +0.29(+0.90%) |
Aug 05, 2024 | 31.60 | 32.46 | 31.33 | 32.33 | 11,511 | -0.63(-1.92%) |
Aug 02, 2024 | 32.87 | 32.98 | 32.73 | 32.96 | 21,690 | -0.94(-2.77%) |
Aug 01, 2024 | 34.66 | 34.66 | 33.66 | 33.90 | 15,765 | -0.74(-2.14%) |
Jul 31, 2024 | 35.00 | 35.00 | 34.33 | 34.64 | 7,432 | +0.01(+0.03%) |
Jul 30, 2024 | 34.69 | 34.69 | 34.50 | 34.63 | 4,320 | +0.15(+0.44%) |
Jul 29, 2024 | 34.62 | 34.62 | 34.35 | 34.48 | 105,874 | -0.03(-0.09%) |
Jul 26, 2024 | 34.30 | 34.52 | 34.30 | 34.51 | 24,704 | +0.50(+1.47%) |
Jul 25, 2024 | 33.79 | 34.41 | 33.79 | 34.01 | 214,827 | +0.49(+1.47%) |
Jul 24, 2024 | 34.10 | 34.10 | 33.52 | 33.52 | 15,349 | -0.62(-1.82%) |
Jul 23, 2024 | 34.37 | 34.37 | 34.11 | 34.14 | 22,223 | -0.22(-0.65%) |
Jul 22, 2024 | 34.31 | 34.40 | 33.69 | 34.36 | 10,918 | +0.58(+1.70%) |
Jul 19, 2024 | 34.06 | 34.06 | 33.76 | 33.79 | 15,695 | -0.31(-0.92%) |
Jul 18, 2024 | 34.70 | 34.70 | 33.86 | 34.10 | 32,806 | -0.03(-0.09%) |
Jul 17, 2024 | 34.44 | 34.44 | 34.09 | 34.13 | 16,152 | -0.65(-1.88%) |
Jul 16, 2024 | 34.35 | 34.80 | 34.34 | 34.78 | 36,299 | +1.01(+2.98%) |
Jul 15, 2024 | 33.79 | 33.95 | 33.77 | 33.78 | 37,548 | +0.21(+0.62%) |
Jul 12, 2024 | 33.56 | 33.75 | 33.56 | 33.57 | 39,351 | +0.50(+1.50%) |
Jul 11, 2024 | 32.97 | 33.10 | 32.97 | 33.07 | 2,913 | +0.72(+2.21%) |
Jul 10, 2024 | 32.17 | 32.39 | 32.17 | 32.36 | 26,109 | +0.32(+1.00%) |
Jul 09, 2024 | 32.05 | 32.12 | 32.04 | 32.04 | 1,023 | -0.13(-0.40%) |
Jul 08, 2024 | 32.15 | 32.19 | 32.08 | 32.16 | 2,576 | +0.11(+0.33%) |
Jul 05, 2024 | 32.13 | 32.13 | 31.90 | 32.06 | 3,368 | -0.14(-0.45%) |
Jul 03, 2024 | 32.30 | 32.30 | 32.20 | 32.20 | 1,314 | +0.08(+0.24%) |
Jul 02, 2024 | 32.03 | 32.13 | 31.96 | 32.13 | 1,232 | +0.16(+0.50%) |