Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 35.74 | 35.74 | 35.59 | 35.59 | 25,777 | -0.11(-0.31%) |
Sep 19, 2024 | 35.78 | 35.78 | 35.60 | 35.70 | 234,219 | -0.07(-0.20%) |
Sep 18, 2024 | 35.74 | 35.77 | 35.66 | 35.77 | 5,355 | +0.03(+0.08%) |
Sep 17, 2024 | 35.77 | 35.77 | 35.65 | 35.74 | 13,893 | -0.03(-0.08%) |
Sep 16, 2024 | 35.76 | 35.77 | 35.63 | 35.77 | 11,042 | +0.04(+0.10%) |
Sep 13, 2024 | 35.66 | 35.88 | 35.65 | 35.73 | 10,163 | +0.14(+0.39%) |
Sep 12, 2024 | 35.62 | 35.64 | 35.55 | 35.59 | 8,401 | -0.03(-0.07%) |
Sep 11, 2024 | 35.67 | 35.70 | 35.61 | 35.62 | 39,665 | -0.14(-0.39%) |
Sep 10, 2024 | 35.65 | 35.76 | 35.63 | 35.76 | 60,123 | +0.21(+0.60%) |
Sep 09, 2024 | 35.55 | 35.70 | 35.55 | 35.55 | 87,201 | +0.25(+0.69%) |
Sep 06, 2024 | 35.33 | 35.54 | 35.25 | 35.30 | 18,127 | -0.19(-0.54%) |
Sep 05, 2024 | 35.52 | 35.65 | 35.49 | 35.49 | 25,729 | -0.02(-0.06%) |
Sep 04, 2024 | 35.37 | 35.60 | 35.37 | 35.51 | 43,310 | +0.08(+0.23%) |
Sep 03, 2024 | 35.80 | 35.80 | 35.39 | 35.43 | 38,362 | -0.35(-0.98%) |
Aug 30, 2024 | 35.82 | 35.82 | 35.68 | 35.78 | 16,666 | +0.10(+0.28%) |
Aug 29, 2024 | 35.82 | 35.84 | 35.67 | 35.68 | 21,997 | +0.03(+0.08%) |
Aug 28, 2024 | 35.86 | 35.86 | 35.61 | 35.65 | 21,211 | -0.12(-0.34%) |
Aug 27, 2024 | 35.86 | 35.86 | 35.76 | 35.77 | 16,286 | -0.12(-0.35%) |
Aug 26, 2024 | 35.93 | 35.94 | 35.87 | 35.89 | 8,513 | -0.02(-0.04%) |
Aug 23, 2024 | 35.84 | 35.95 | 35.82 | 35.91 | 15,450 | +0.25(+0.71%) |
Aug 22, 2024 | 35.65 | 35.77 | 35.65 | 35.66 | 10,389 | -0.07(-0.20%) |
Aug 21, 2024 | 35.59 | 35.74 | 35.59 | 35.73 | 32,767 | +0.15(+0.42%) |
Aug 20, 2024 | 35.69 | 35.69 | 35.54 | 35.58 | 33,881 | -0.03(-0.10%) |
Aug 19, 2024 | 35.59 | 35.63 | 35.49 | 35.62 | 21,793 | -0.04(-0.12%) |
Aug 16, 2024 | 35.56 | 35.66 | 35.48 | 35.66 | 7,865 | +0.26(+0.73%) |
Aug 15, 2024 | 35.33 | 35.49 | 35.26 | 35.40 | 42,409 | +0.20(+0.57%) |
Aug 14, 2024 | 35.28 | 35.28 | 35.09 | 35.20 | 11,767 | -0.06(-0.16%) |
Aug 13, 2024 | 35.02 | 35.28 | 35.02 | 35.26 | 9,707 | +0.26(+0.74%) |
Aug 12, 2024 | 34.97 | 35.03 | 34.88 | 35.00 | 12,440 | -0.04(-0.11%) |
Aug 09, 2024 | 35.02 | 35.08 | 34.97 | 35.04 | 55,566 | +0.03(+0.07%) |
Aug 08, 2024 | 34.59 | 35.08 | 34.56 | 35.01 | 33,739 | +0.32(+0.92%) |
Aug 07, 2024 | 34.98 | 35.02 | 34.69 | 34.69 | 39,243 | -0.38(-1.08%) |
Aug 06, 2024 | 34.80 | 35.13 | 34.80 | 35.07 | 48,591 | +0.07(+0.20%) |
Aug 05, 2024 | 34.76 | 35.06 | 34.71 | 35.00 | 46,580 | -0.55(-1.55%) |
Aug 02, 2024 | 35.59 | 35.59 | 35.44 | 35.55 | 14,773 | -0.34(-0.95%) |
Aug 01, 2024 | 36.17 | 36.17 | 35.80 | 35.89 | 11,832 | -0.37(-1.02%) |
Jul 31, 2024 | 36.23 | 36.30 | 36.18 | 36.26 | 26,004 | +0.31(+0.85%) |
Jul 30, 2024 | 36.00 | 36.03 | 35.87 | 35.95 | 9,337 | -0.03(-0.09%) |
Jul 29, 2024 | 36.05 | 36.13 | 35.92 | 35.99 | 20,372 | -0.10(-0.27%) |
Jul 26, 2024 | 36.03 | 36.10 | 36.02 | 36.09 | 16,082 | +0.24(+0.66%) |
Jul 25, 2024 | 35.72 | 36.03 | 35.71 | 35.85 | 8,896 | -0.14(-0.39%) |
Jul 24, 2024 | 36.19 | 36.19 | 35.91 | 35.99 | 21,510 | -0.13(-0.36%) |
Jul 23, 2024 | 36.18 | 36.25 | 36.07 | 36.12 | 53,360 | -0.17(-0.46%) |
Jul 22, 2024 | 36.21 | 36.29 | 36.14 | 36.29 | 12,669 | -0.02(-0.04%) |
Jul 19, 2024 | 36.37 | 36.37 | 36.28 | 36.30 | 4,651 | -0.17(-0.48%) |
Jul 18, 2024 | 36.59 | 36.59 | 36.34 | 36.48 | 11,330 | -0.14(-0.37%) |
Jul 17, 2024 | 36.73 | 36.76 | 36.58 | 36.62 | 8,050 | -0.21(-0.58%) |
Jul 16, 2024 | 36.71 | 36.83 | 36.70 | 36.83 | 30,563 | +0.09(+0.23%) |
Jul 15, 2024 | 36.79 | 36.81 | 36.65 | 36.74 | 52,641 | +0.14(+0.38%) |
Jul 12, 2024 | 36.64 | 36.70 | 36.57 | 36.60 | 28,427 | -0.15(-0.41%) |
Jul 11, 2024 | 36.67 | 36.79 | 36.67 | 36.76 | 13,291 | +0.06(+0.15%) |
Jul 10, 2024 | 36.56 | 36.72 | 36.56 | 36.70 | 24,536 | +0.27(+0.74%) |
Jul 09, 2024 | 36.59 | 36.60 | 36.43 | 36.43 | 50,888 | +0.00(+0.00%) |
Jul 08, 2024 | 36.56 | 36.62 | 36.43 | 36.43 | 22,388 | -0.23(-0.63%) |
Jul 05, 2024 | 36.61 | 36.66 | 36.50 | 36.66 | 16,432 | +0.10(+0.27%) |
Jul 03, 2024 | 36.54 | 36.56 | 36.42 | 36.56 | 34,864 | +0.28(+0.77%) |
Jul 02, 2024 | 36.21 | 36.36 | 36.21 | 36.28 | 29,545 | -0.01(-0.03%) |