Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 36.85 | 36.90 | 36.69 | 36.75 | 16,735 | +0.00(+0.01%) |
Sep 20, 2024 | 36.94 | 36.94 | 36.66 | 36.75 | 6,100 | -0.24(-0.64%) |
Sep 19, 2024 | 36.85 | 37.06 | 36.78 | 36.99 | 19,372 | +0.62(+1.71%) |
Sep 18, 2024 | 36.43 | 36.80 | 36.24 | 36.37 | 5,630 | +0.02(+0.04%) |
Sep 17, 2024 | 36.25 | 36.56 | 36.21 | 36.35 | 4,573 | +0.25(+0.68%) |
Sep 16, 2024 | 35.93 | 36.10 | 35.91 | 36.10 | 9,599 | +0.45(+1.27%) |
Sep 13, 2024 | 35.78 | 35.85 | 35.60 | 35.65 | 7,554 | +0.30(+0.86%) |
Sep 12, 2024 | 35.51 | 35.51 | 35.22 | 35.35 | 9,600 | +0.01(+0.02%) |
Sep 11, 2024 | 35.42 | 35.42 | 34.73 | 35.34 | 4,377 | -0.18(-0.52%) |
Sep 10, 2024 | 36.16 | 36.16 | 35.07 | 35.53 | 14,438 | -0.48(-1.34%) |
Sep 09, 2024 | 35.85 | 36.14 | 35.85 | 36.01 | 18,197 | +0.46(+1.28%) |
Sep 06, 2024 | 36.25 | 36.42 | 35.55 | 35.55 | 3,536 | -0.74(-2.04%) |
Sep 05, 2024 | 36.77 | 36.77 | 36.17 | 36.30 | 4,978 | -0.27(-0.74%) |
Sep 04, 2024 | 36.67 | 36.81 | 36.48 | 36.57 | 8,152 | +0.04(+0.10%) |
Sep 03, 2024 | 36.64 | 36.87 | 36.48 | 36.53 | 5,378 | -0.36(-0.96%) |
Aug 30, 2024 | 36.62 | 36.89 | 36.62 | 36.89 | 10,446 | +0.31(+0.86%) |
Aug 29, 2024 | 36.56 | 36.68 | 36.54 | 36.57 | 5,513 | +0.21(+0.58%) |
Aug 28, 2024 | 36.37 | 36.45 | 36.27 | 36.36 | 3,974 | +0.11(+0.30%) |
Aug 27, 2024 | 36.22 | 36.34 | 36.20 | 36.25 | 3,791 | -0.02(-0.06%) |
Aug 26, 2024 | 36.23 | 36.41 | 36.23 | 36.27 | 49,730 | +0.08(+0.22%) |
Aug 23, 2024 | 35.79 | 36.31 | 35.69 | 36.20 | 5,054 | +0.69(+1.93%) |
Aug 22, 2024 | 35.40 | 35.56 | 35.34 | 35.51 | 5,266 | +0.11(+0.32%) |
Aug 21, 2024 | 35.50 | 35.50 | 35.20 | 35.40 | 2,988 | -0.02(-0.05%) |
Aug 20, 2024 | 35.48 | 35.59 | 35.42 | 35.42 | 2,283 | -0.15(-0.43%) |
Aug 19, 2024 | 35.31 | 35.62 | 35.31 | 35.57 | 6,121 | +0.30(+0.85%) |
Aug 16, 2024 | 34.91 | 35.31 | 34.91 | 35.27 | 11,185 | +0.37(+1.07%) |
Aug 15, 2024 | 34.99 | 35.17 | 34.76 | 34.90 | 6,916 | +0.25(+0.71%) |
Aug 14, 2024 | 34.33 | 34.67 | 34.29 | 34.65 | 1,549 | +0.39(+1.15%) |
Aug 13, 2024 | 33.95 | 35.27 | 33.90 | 34.26 | 3,232 | +0.31(+0.93%) |
Aug 12, 2024 | 34.20 | 34.20 | 33.80 | 33.94 | 34,112 | -0.11(-0.34%) |
Aug 09, 2024 | 33.95 | 34.09 | 33.95 | 34.06 | 847 | +0.12(+0.35%) |
Aug 08, 2024 | 33.61 | 34.01 | 33.61 | 33.94 | 5,277 | +0.54(+1.61%) |
Aug 07, 2024 | 33.92 | 34.15 | 33.40 | 33.40 | 2,501 | -0.11(-0.32%) |
Aug 06, 2024 | 33.55 | 33.97 | 33.51 | 33.51 | 2,074 | +0.28(+0.85%) |
Aug 05, 2024 | 32.77 | 33.39 | 32.77 | 33.23 | 3,736 | -0.76(-2.25%) |
Aug 02, 2024 | 34.33 | 34.33 | 33.90 | 33.99 | 2,561 | -0.75(-2.17%) |
Aug 01, 2024 | 35.77 | 35.77 | 34.58 | 34.74 | 2,646 | -0.99(-2.78%) |
Jul 31, 2024 | 35.92 | 35.92 | 35.74 | 35.74 | 1,380 | -0.16(-0.45%) |
Jul 30, 2024 | 35.58 | 35.93 | 35.58 | 35.90 | 5,852 | +0.50(+1.41%) |
Jul 29, 2024 | 35.53 | 35.53 | 35.35 | 35.40 | 2,135 | -0.15(-0.41%) |
Jul 26, 2024 | 35.50 | 35.61 | 35.48 | 35.55 | 2,311 | +0.41(+1.18%) |
Jul 25, 2024 | 34.85 | 35.42 | 34.85 | 35.13 | 9,729 | +0.14(+0.41%) |
Jul 24, 2024 | 35.24 | 35.41 | 34.99 | 34.99 | 16,892 | -0.26(-0.74%) |
Jul 23, 2024 | 35.30 | 35.31 | 35.23 | 35.25 | 1,512 | +0.13(+0.37%) |
Jul 22, 2024 | 34.99 | 35.13 | 34.72 | 35.12 | 5,263 | +0.13(+0.37%) |
Jul 19, 2024 | 35.02 | 35.11 | 34.86 | 34.99 | 3,138 | -0.13(-0.37%) |
Jul 18, 2024 | 35.40 | 35.67 | 34.11 | 35.12 | 8,867 | -0.41(-1.16%) |
Jul 17, 2024 | 35.07 | 35.57 | 35.03 | 35.53 | 4,382 | +0.24(+0.67%) |
Jul 16, 2024 | 34.80 | 35.31 | 34.74 | 35.29 | 3,484 | +0.57(+1.63%) |
Jul 15, 2024 | 34.42 | 34.78 | 34.42 | 34.73 | 3,834 | +0.46(+1.34%) |
Jul 12, 2024 | 34.05 | 34.32 | 34.05 | 34.27 | 12,575 | +0.03(+0.08%) |
Jul 11, 2024 | 33.97 | 34.24 | 33.97 | 34.24 | 3,783 | +0.50(+1.48%) |
Jul 10, 2024 | 33.56 | 33.74 | 33.54 | 33.74 | 2,148 | +0.28(+0.84%) |
Jul 09, 2024 | 33.19 | 33.63 | 33.19 | 33.46 | 8,550 | +0.21(+0.65%) |
Jul 08, 2024 | 33.33 | 33.52 | 33.18 | 33.25 | 3,888 | -0.08(-0.23%) |
Jul 05, 2024 | 33.60 | 33.60 | 33.22 | 33.32 | 2,741 | -0.28(-0.82%) |
Jul 03, 2024 | 33.55 | 33.60 | 33.55 | 33.60 | 911 | -0.06(-0.19%) |
Jul 02, 2024 | 33.27 | 33.66 | 33.27 | 33.66 | 1,436 | +0.31(+0.92%) |