Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.61 | 36.72 | 36.47 | 36.65 | 41,421 | +0.82(+2.29%) |
Sep 25, 2024 | 36.13 | 36.18 | 35.78 | 35.83 | 24,661 | -0.44(-1.21%) |
Sep 24, 2024 | 36.28 | 36.34 | 36.13 | 36.27 | 30,232 | +0.02(+0.06%) |
Sep 23, 2024 | 37.44 | 37.44 | 36.08 | 36.25 | 97,135 | +0.18(+0.50%) |
Sep 20, 2024 | 36.29 | 36.29 | 35.93 | 36.07 | 30,705 | -0.41(-1.12%) |
Sep 19, 2024 | 36.45 | 36.51 | 36.23 | 36.48 | 31,729 | +0.62(+1.73%) |
Sep 18, 2024 | 35.99 | 36.11 | 35.73 | 35.86 | 26,744 | +0.04(+0.11%) |
Sep 17, 2024 | 35.97 | 35.99 | 35.71 | 35.82 | 30,538 | -0.08(-0.22%) |
Sep 16, 2024 | 37.43 | 37.43 | 35.65 | 35.90 | 39,614 | +0.23(+0.64%) |
Sep 13, 2024 | 35.86 | 35.86 | 35.59 | 35.67 | 23,868 | +0.09(+0.25%) |
Sep 12, 2024 | 36.49 | 36.49 | 35.12 | 35.58 | 47,596 | +0.38(+1.08%) |
Sep 11, 2024 | 35.31 | 35.31 | 34.74 | 35.20 | 57,861 | +0.09(+0.26%) |
Sep 10, 2024 | 35.33 | 35.33 | 34.98 | 35.11 | 32,772 | -0.17(-0.48%) |
Sep 09, 2024 | 35.22 | 35.37 | 35.16 | 35.28 | 39,732 | +0.38(+1.09%) |
Sep 06, 2024 | 35.51 | 35.62 | 34.87 | 34.90 | 22,085 | -0.79(-2.21%) |
Sep 05, 2024 | 35.70 | 35.71 | 35.45 | 35.69 | 27,674 | +0.16(+0.45%) |
Sep 04, 2024 | 35.33 | 35.66 | 35.33 | 35.53 | 29,904 | +0.09(+0.25%) |
Sep 03, 2024 | 36.32 | 36.32 | 35.33 | 35.44 | 60,651 | -0.66(-1.83%) |
Aug 30, 2024 | 36.15 | 36.20 | 35.93 | 36.10 | 40,031 | +0.14(+0.39%) |
Aug 29, 2024 | 36.04 | 36.08 | 35.84 | 35.96 | 31,319 | +0.10(+0.28%) |
Aug 28, 2024 | 36.06 | 36.06 | 35.75 | 35.86 | 39,916 | -0.25(-0.69%) |
Aug 27, 2024 | 36.20 | 36.22 | 36.05 | 36.11 | 21,018 | +0.02(+0.06%) |
Aug 26, 2024 | 36.21 | 36.21 | 36.00 | 36.09 | 29,492 | -0.13(-0.36%) |
Aug 23, 2024 | 35.90 | 36.25 | 35.76 | 36.22 | 37,280 | +0.58(+1.63%) |
Aug 22, 2024 | 36.02 | 36.03 | 35.53 | 35.64 | 85,031 | -0.24(-0.67%) |
Aug 21, 2024 | 35.79 | 35.90 | 35.67 | 35.88 | 29,295 | +0.36(+1.01%) |
Aug 20, 2024 | 35.65 | 35.66 | 35.46 | 35.52 | 26,772 | -0.18(-0.50%) |
Aug 19, 2024 | 35.56 | 35.72 | 35.45 | 35.70 | 46,552 | +0.38(+1.08%) |
Aug 16, 2024 | 35.25 | 35.37 | 35.11 | 35.32 | 50,727 | -0.02(-0.06%) |
Aug 15, 2024 | 35.20 | 35.41 | 35.20 | 35.34 | 30,703 | +0.54(+1.56%) |
Aug 14, 2024 | 34.77 | 34.81 | 34.66 | 34.80 | 43,915 | +0.16(+0.46%) |
Aug 13, 2024 | 34.37 | 34.68 | 34.35 | 34.64 | 50,361 | +0.44(+1.29%) |
Aug 12, 2024 | 34.26 | 34.26 | 34.06 | 34.20 | 34,222 | +0.08(+0.23%) |
Aug 09, 2024 | 33.97 | 34.12 | 33.87 | 34.12 | 39,599 | +0.30(+0.89%) |
Aug 08, 2024 | 33.83 | 33.93 | 33.53 | 33.82 | 54,382 | +0.51(+1.53%) |
Aug 07, 2024 | 33.90 | 33.90 | 33.31 | 33.31 | 34,051 | +0.03(+0.09%) |
Aug 06, 2024 | 32.96 | 33.42 | 32.87 | 33.28 | 21,878 | +0.20(+0.60%) |
Aug 05, 2024 | 32.79 | 33.32 | 32.50 | 33.08 | 41,996 | -1.11(-3.25%) |
Aug 02, 2024 | 34.40 | 34.40 | 33.84 | 34.19 | 41,781 | -0.56(-1.61%) |
Aug 01, 2024 | 35.58 | 35.58 | 34.60 | 34.75 | 25,930 | -0.94(-2.63%) |
Jul 31, 2024 | 35.72 | 35.78 | 35.57 | 35.69 | 24,394 | +0.44(+1.25%) |
Jul 30, 2024 | 35.28 | 35.29 | 35.12 | 35.25 | 26,360 | +0.16(+0.46%) |
Jul 29, 2024 | 35.27 | 35.27 | 34.98 | 35.09 | 21,072 | -0.24(-0.68%) |
Jul 26, 2024 | 35.22 | 35.35 | 35.11 | 35.33 | 29,530 | +0.48(+1.38%) |
Jul 25, 2024 | 34.89 | 35.06 | 34.69 | 34.85 | 28,689 | -0.15(-0.43%) |
Jul 24, 2024 | 35.39 | 35.39 | 34.91 | 35.00 | 46,223 | -0.43(-1.21%) |
Jul 23, 2024 | 35.58 | 35.58 | 35.34 | 35.43 | 40,934 | -0.16(-0.45%) |
Jul 22, 2024 | 35.58 | 35.59 | 35.42 | 35.59 | 34,272 | +0.23(+0.65%) |
Jul 19, 2024 | 35.36 | 35.36 | 35.23 | 35.36 | 9,139 | -0.16(-0.45%) |
Jul 18, 2024 | 35.90 | 35.90 | 35.47 | 35.52 | 39,443 | -0.15(-0.42%) |
Jul 17, 2024 | 35.65 | 35.67 | 35.54 | 35.67 | 44,614 | -0.09(-0.25%) |
Jul 16, 2024 | 35.50 | 35.76 | 35.36 | 35.76 | 38,165 | +0.34(+0.96%) |
Jul 15, 2024 | 35.60 | 35.60 | 35.34 | 35.42 | 32,471 | -0.18(-0.51%) |
Jul 12, 2024 | 35.60 | 35.66 | 35.46 | 35.60 | 31,374 | +0.34(+0.96%) |
Jul 11, 2024 | 35.23 | 35.31 | 35.12 | 35.26 | 37,889 | +0.23(+0.66%) |
Jul 10, 2024 | 34.97 | 35.05 | 34.80 | 35.03 | 34,724 | +0.39(+1.13%) |
Jul 09, 2024 | 34.61 | 34.65 | 34.52 | 34.64 | 22,545 | -0.04(-0.12%) |
Jul 08, 2024 | 34.87 | 34.87 | 34.62 | 34.68 | 37,039 | -0.15(-0.43%) |
Jul 05, 2024 | 34.94 | 34.94 | 34.60 | 34.83 | 24,945 | +0.17(+0.49%) |
Jul 03, 2024 | 34.53 | 34.66 | 34.39 | 34.66 | 16,080 | +0.44(+1.29%) |
Jul 02, 2024 | 34.14 | 34.23 | 34.00 | 34.22 | 57,241 | +0.19(+0.56%) |