Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.98 | 37.16 | 36.98 | 37.09 | 972 | +0.30(+0.82%) |
Sep 25, 2024 | 36.81 | 36.84 | 36.79 | 36.79 | 14,694 | -0.15(-0.41%) |
Sep 24, 2024 | 36.83 | 36.94 | 36.83 | 36.94 | 6,483 | +0.20(+0.54%) |
Sep 23, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 106 | -0.02(-0.05%) |
Sep 20, 2024 | 36.68 | 36.81 | 36.68 | 36.76 | 606 | +0.04(+0.11%) |
Sep 19, 2024 | 36.84 | 36.84 | 36.68 | 36.72 | 2,618 | +0.28(+0.77%) |
Sep 18, 2024 | 36.43 | 36.64 | 36.27 | 36.44 | 3,184 | +0.08(+0.22%) |
Sep 17, 2024 | 36.35 | 36.46 | 36.25 | 36.36 | 2,614 | +0.06(+0.17%) |
Sep 16, 2024 | 36.18 | 36.30 | 36.10 | 36.30 | 1,866 | +0.19(+0.53%) |
Sep 13, 2024 | 35.97 | 36.11 | 35.97 | 36.11 | 1,659 | +0.35(+0.98%) |
Sep 12, 2024 | 35.25 | 35.84 | 35.25 | 35.76 | 3,653 | +0.67(+1.91%) |
Sep 11, 2024 | 34.57 | 35.09 | 34.57 | 35.09 | 3,160 | +0.34(+0.98%) |
Sep 10, 2024 | 34.61 | 34.75 | 34.34 | 34.75 | 3,702 | +0.21(+0.61%) |
Sep 09, 2024 | 34.49 | 34.68 | 34.49 | 34.54 | 1,652 | +0.17(+0.49%) |
Sep 06, 2024 | 34.90 | 34.90 | 34.36 | 34.37 | 1,462 | -0.53(-1.52%) |
Sep 05, 2024 | 35.15 | 35.17 | 34.90 | 34.90 | 535 | -0.08(-0.23%) |
Sep 04, 2024 | 34.86 | 35.09 | 34.86 | 34.98 | 2,015 | -0.04(-0.11%) |
Sep 03, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 1,219 | -0.83(-2.32%) |
Aug 30, 2024 | 35.85 | 0 | +0.09(+0.25%) | |||
Aug 29, 2024 | 35.76 | 35.90 | 35.76 | 35.76 | 1,718 | +0.09(+0.25%) |
Aug 28, 2024 | 35.90 | 35.90 | 35.56 | 35.67 | 2,636 | -0.35(-0.97%) |
Aug 27, 2024 | 36.00 | 36.10 | 35.95 | 36.02 | 3,389 | -0.22(-0.61%) |
Aug 26, 2024 | 36.20 | 36.26 | 36.14 | 36.24 | 3,397 | +0.19(+0.53%) |
Aug 23, 2024 | 35.92 | 36.05 | 35.92 | 36.05 | 549 | +0.45(+1.26%) |
Aug 22, 2024 | 35.74 | 35.74 | 35.60 | 35.60 | 888 | -0.23(-0.64%) |
Aug 21, 2024 | 35.68 | 35.83 | 35.68 | 35.83 | 1,400 | +0.16(+0.45%) |
Aug 20, 2024 | 35.72 | 35.72 | 35.58 | 35.67 | 1,465 | +0.07(+0.20%) |
Aug 19, 2024 | 35.52 | 35.76 | 35.52 | 35.60 | 6,392 | +0.02(+0.06%) |
Aug 16, 2024 | 35.43 | 35.58 | 35.42 | 35.58 | 813 | +0.03(+0.08%) |
Aug 15, 2024 | 35.55 | 35.60 | 35.55 | 35.55 | 1,645 | +0.57(+1.63%) |
Aug 14, 2024 | 35.01 | 35.02 | 34.84 | 34.98 | 1,876 | +0.13(+0.37%) |
Aug 13, 2024 | 34.60 | 34.91 | 34.60 | 34.85 | 3,094 | +0.24(+0.69%) |
Aug 12, 2024 | 34.52 | 34.61 | 34.52 | 34.61 | 1,039 | +0.42(+1.23%) |
Aug 09, 2024 | 34.16 | 34.19 | 34.12 | 34.19 | 2,602 | +0.10(+0.29%) |
Aug 08, 2024 | 33.82 | 34.15 | 33.82 | 34.09 | 5,887 | +0.48(+1.43%) |
Aug 07, 2024 | 34.45 | 34.45 | 33.56 | 33.61 | 1,938 | -0.53(-1.55%) |
Aug 06, 2024 | 34.08 | 34.29 | 33.94 | 34.14 | 2,723 | -0.36(-1.04%) |
Aug 02, 2024 | 34.50 | 0 | -0.91(-2.57%) | |||
Aug 01, 2024 | 36.14 | 36.14 | 35.30 | 35.41 | 7,624 | -0.74(-2.05%) |
Jul 31, 2024 | 35.96 | 36.34 | 35.96 | 36.15 | 3,274 | +0.38(+1.06%) |
Jul 30, 2024 | 35.66 | 35.77 | 35.65 | 35.77 | 354 | +0.14(+0.39%) |
Jul 29, 2024 | 35.77 | 35.77 | 35.55 | 35.63 | 4,366 | -0.08(-0.22%) |
Jul 26, 2024 | 35.59 | 35.72 | 35.59 | 35.71 | 2,965 | +0.45(+1.28%) |
Jul 25, 2024 | 35.38 | 35.38 | 35.26 | 35.26 | 1,869 | -0.22(-0.62%) |
Jul 24, 2024 | 35.88 | 35.94 | 35.48 | 35.48 | 18,140 | -0.43(-1.20%) |
Jul 23, 2024 | 35.84 | 35.91 | 35.81 | 35.91 | 2,370 | +0.06(+0.17%) |
Jul 22, 2024 | 35.67 | 35.85 | 35.67 | 35.85 | 2,406 | +0.32(+0.90%) |
Jul 19, 2024 | 35.44 | 35.67 | 35.44 | 35.53 | 2,491 | -0.05(-0.14%) |
Jul 18, 2024 | 35.64 | 35.64 | 35.54 | 35.58 | 1,752 | -0.36(-1.00%) |
Jul 17, 2024 | 36.01 | 36.01 | 35.94 | 35.94 | 279 | -0.31(-0.86%) |
Jul 16, 2024 | 35.96 | 36.26 | 35.96 | 36.25 | 1,644 | +0.33(+0.92%) |
Jul 15, 2024 | 35.93 | 35.99 | 35.90 | 35.92 | 4,317 | +0.12(+0.34%) |
Jul 12, 2024 | 35.67 | 35.80 | 35.64 | 35.80 | 2,675 | +0.17(+0.48%) |
Jul 11, 2024 | 35.28 | 35.63 | 35.28 | 35.63 | 771 | +0.49(+1.39%) |
Jul 10, 2024 | 34.78 | 35.14 | 34.78 | 35.14 | 1,451 | +0.45(+1.30%) |
Jul 09, 2024 | 34.81 | 34.83 | 34.69 | 34.69 | 3,959 | -0.23(-0.66%) |
Jul 05, 2024 | 34.92 | 47 | -0.10(-0.29%) | |||
Jul 04, 2024 | 34.96 | 35.02 | 34.96 | 35.02 | 1,428 | +0.11(+0.32%) |
Jul 03, 2024 | 34.74 | 35.02 | 34.74 | 34.91 | 5,796 | +0.36(+1.04%) |