Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 36.47 | 36.51 | 36.43 | 36.43 | 2,740 | +0.00(+0.00%) |
Sep 26, 2024 | 36.45 | 36.46 | 36.40 | 36.43 | 4,712 | +0.03(+0.08%) |
Sep 25, 2024 | 36.41 | 36.41 | 36.39 | 36.40 | 737 | -0.05(-0.13%) |
Sep 24, 2024 | 36.41 | 36.52 | 36.35 | 36.45 | 3,739 | +0.06(+0.17%) |
Sep 23, 2024 | 36.39 | 36.41 | 36.36 | 36.39 | 2,844 | +0.02(+0.05%) |
Sep 20, 2024 | 36.29 | 36.37 | 36.29 | 36.37 | 2,787 | -0.00(-0.01%) |
Sep 19, 2024 | 36.33 | 36.42 | 36.32 | 36.37 | 13,794 | +0.23(+0.65%) |
Sep 18, 2024 | 36.18 | 36.27 | 36.08 | 36.14 | 6,766 | -0.01(-0.04%) |
Sep 17, 2024 | 36.18 | 36.18 | 36.11 | 36.15 | 7,501 | +0.00(+0.00%) |
Sep 16, 2024 | 36.02 | 36.16 | 36.02 | 36.15 | 21,037 | +0.03(+0.08%) |
Sep 13, 2024 | 36.11 | 36.17 | 36.08 | 36.12 | 13,061 | +0.11(+0.30%) |
Sep 12, 2024 | 35.88 | 36.04 | 35.88 | 36.01 | 4,159 | +0.11(+0.32%) |
Sep 11, 2024 | 35.68 | 35.90 | 35.58 | 35.90 | 7,454 | +0.16(+0.43%) |
Sep 10, 2024 | 35.75 | 35.75 | 35.58 | 35.74 | 11,498 | +0.09(+0.27%) |
Sep 09, 2024 | 35.64 | 35.68 | 35.56 | 35.65 | 5,017 | +0.20(+0.56%) |
Sep 06, 2024 | 35.78 | 35.78 | 35.42 | 35.45 | 8,414 | -0.34(-0.95%) |
Sep 05, 2024 | 35.67 | 35.80 | 35.65 | 35.79 | 44,294 | +0.01(+0.04%) |
Sep 04, 2024 | 35.82 | 35.86 | 35.70 | 35.78 | 25,848 | -0.01(-0.04%) |
Sep 03, 2024 | 35.98 | 35.98 | 35.79 | 35.79 | 6,208 | -0.35(-0.98%) |
Aug 30, 2024 | 36.03 | 36.17 | 36.03 | 36.14 | 1,977 | +0.17(+0.48%) |
Aug 29, 2024 | 36.06 | 36.06 | 35.94 | 35.97 | 6,702 | -0.01(-0.03%) |
Aug 28, 2024 | 35.94 | 36.00 | 35.94 | 35.98 | 2,057 | -0.07(-0.21%) |
Aug 27, 2024 | 36.03 | 36.07 | 36.03 | 36.06 | 2,735 | +0.05(+0.14%) |
Aug 26, 2024 | 36.05 | 36.05 | 35.98 | 36.00 | 3,707 | -0.05(-0.13%) |
Aug 23, 2024 | 36.05 | 36.05 | 35.92 | 36.05 | 3,846 | +0.21(+0.60%) |
Aug 22, 2024 | 35.98 | 35.98 | 35.82 | 35.84 | 5,730 | -0.16(-0.45%) |
Aug 21, 2024 | 35.98 | 36.00 | 35.95 | 36.00 | 15,806 | +0.07(+0.18%) |
Aug 20, 2024 | 35.97 | 35.97 | 35.93 | 35.94 | 2,853 | -0.00(-0.01%) |
Aug 19, 2024 | 35.85 | 35.94 | 35.85 | 35.94 | 1,737 | +0.12(+0.35%) |
Aug 16, 2024 | 35.79 | 35.83 | 35.78 | 35.81 | 24,686 | +0.06(+0.16%) |
Aug 15, 2024 | 35.76 | 35.77 | 35.76 | 35.76 | 2,561 | +0.24(+0.67%) |
Aug 14, 2024 | 35.38 | 35.52 | 35.38 | 35.52 | 11,570 | +0.12(+0.34%) |
Aug 13, 2024 | 35.26 | 35.46 | 35.26 | 35.40 | 4,722 | +0.26(+0.74%) |
Aug 12, 2024 | 35.11 | 35.22 | 35.09 | 35.14 | 5,342 | +0.00(+0.00%) |
Aug 09, 2024 | 35.05 | 35.18 | 35.03 | 35.14 | 2,489 | +0.14(+0.39%) |
Aug 08, 2024 | 34.85 | 35.02 | 34.81 | 35.01 | 9,317 | +0.38(+1.11%) |
Aug 07, 2024 | 35.01 | 35.06 | 34.62 | 34.62 | 18,714 | -0.16(-0.45%) |
Aug 06, 2024 | 34.68 | 34.99 | 34.68 | 34.78 | 5,075 | +0.28(+0.82%) |
Aug 05, 2024 | 34.36 | 34.75 | 34.33 | 34.50 | 13,408 | -0.55(-1.57%) |
Aug 02, 2024 | 34.95 | 35.05 | 34.95 | 35.05 | 15,953 | -0.31(-0.88%) |
Aug 01, 2024 | 35.65 | 35.65 | 35.27 | 35.36 | 147,198 | -0.24(-0.69%) |
Jul 31, 2024 | 35.55 | 35.65 | 35.55 | 35.60 | 787 | +0.24(+0.68%) |
Jul 30, 2024 | 35.47 | 35.47 | 35.25 | 35.36 | 13,266 | -0.06(-0.18%) |
Jul 29, 2024 | 35.47 | 35.49 | 35.33 | 35.42 | 29,222 | +0.09(+0.27%) |
Jul 26, 2024 | 35.34 | 35.42 | 35.32 | 35.33 | 4,650 | +0.12(+0.34%) |
Jul 25, 2024 | 35.25 | 35.35 | 35.18 | 35.21 | 5,924 | -0.04(-0.10%) |
Jul 24, 2024 | 35.45 | 35.46 | 35.25 | 35.25 | 6,938 | -0.37(-1.04%) |
Jul 23, 2024 | 35.59 | 35.71 | 35.57 | 35.62 | 10,007 | -0.03(-0.08%) |
Jul 22, 2024 | 35.63 | 35.68 | 35.54 | 35.65 | 2,756 | +0.17(+0.48%) |
Jul 19, 2024 | 35.60 | 35.60 | 35.48 | 35.48 | 4,475 | -0.08(-0.22%) |
Jul 18, 2024 | 35.73 | 35.74 | 35.52 | 35.56 | 16,097 | -0.11(-0.31%) |
Jul 17, 2024 | 35.62 | 35.77 | 35.62 | 35.66 | 8,396 | -0.18(-0.50%) |
Jul 16, 2024 | 35.80 | 35.86 | 35.77 | 35.84 | 42,056 | +0.06(+0.18%) |
Jul 15, 2024 | 35.90 | 35.90 | 35.76 | 35.78 | 10,866 | +0.03(+0.09%) |
Jul 12, 2024 | 35.77 | 35.83 | 35.74 | 35.75 | 5,118 | +0.06(+0.16%) |
Jul 11, 2024 | 35.78 | 35.78 | 35.63 | 35.69 | 3,255 | -0.06(-0.16%) |
Jul 10, 2024 | 35.68 | 35.75 | 35.65 | 35.75 | 11,404 | +0.12(+0.34%) |
Jul 09, 2024 | 35.74 | 35.74 | 35.61 | 35.63 | 4,105 | +0.01(+0.03%) |
Jul 08, 2024 | 35.61 | 35.62 | 35.61 | 35.62 | 939 | +0.01(+0.04%) |
Jul 05, 2024 | 35.55 | 35.61 | 35.53 | 35.61 | 3,888 | +0.08(+0.24%) |
Jul 03, 2024 | 35.50 | 35.52 | 35.48 | 35.52 | 9,720 | +0.06(+0.18%) |
Jul 02, 2024 | 35.39 | 35.46 | 35.37 | 35.46 | 31,353 | +0.10(+0.28%) |