Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.04 | 36.06 | 35.89 | 35.90 | 76,211 | +0.03(+0.08%) |
Sep 25, 2024 | 35.91 | 35.99 | 35.87 | 35.87 | 108,630 | -0.07(-0.19%) |
Sep 24, 2024 | 35.84 | 35.96 | 35.78 | 35.94 | 205,561 | +0.03(+0.08%) |
Sep 23, 2024 | 35.90 | 36.00 | 35.87 | 35.91 | 181,393 | -0.04(-0.11%) |
Sep 20, 2024 | 35.85 | 35.98 | 35.82 | 35.95 | 100,983 | +0.02(+0.06%) |
Sep 19, 2024 | 35.80 | 35.97 | 35.80 | 35.93 | 119,292 | +0.17(+0.48%) |
Sep 18, 2024 | 35.78 | 35.89 | 35.68 | 35.76 | 257,092 | -0.06(-0.17%) |
Sep 17, 2024 | 35.70 | 35.83 | 35.57 | 35.82 | 109,634 | +0.09(+0.25%) |
Sep 16, 2024 | 35.59 | 35.73 | 35.52 | 35.73 | 170,298 | +0.20(+0.56%) |
Sep 13, 2024 | 35.44 | 35.54 | 35.39 | 35.53 | 117,172 | +0.20(+0.57%) |
Sep 12, 2024 | 35.30 | 35.38 | 35.26 | 35.33 | 100,099 | +0.02(+0.06%) |
Sep 11, 2024 | 35.15 | 35.32 | 35.09 | 35.31 | 58,290 | +0.10(+0.28%) |
Sep 10, 2024 | 35.15 | 35.28 | 35.06 | 35.21 | 99,365 | +0.01(+0.03%) |
Sep 09, 2024 | 34.95 | 35.20 | 34.95 | 35.20 | 106,462 | +0.25(+0.72%) |
Sep 06, 2024 | 35.12 | 35.14 | 34.80 | 34.95 | 105,831 | -0.10(-0.29%) |
Sep 05, 2024 | 34.93 | 35.10 | 34.91 | 35.05 | 123,816 | +0.14(+0.40%) |
Sep 04, 2024 | 34.68 | 34.95 | 34.64 | 34.91 | 414,675 | +0.30(+0.87%) |
Sep 03, 2024 | 34.58 | 34.68 | 34.55 | 34.61 | 113,519 | -0.16(-0.46%) |
Aug 30, 2024 | 35.10 | 35.10 | 34.73 | 34.77 | 123,082 | -0.24(-0.69%) |
Aug 29, 2024 | 35.00 | 35.03 | 34.94 | 35.01 | 109,891 | +0.04(+0.11%) |
Aug 28, 2024 | 34.80 | 34.97 | 34.80 | 34.97 | 1,075,524 | +0.07(+0.20%) |
Aug 27, 2024 | 34.78 | 34.90 | 34.78 | 34.90 | 78,791 | +0.07(+0.20%) |
Aug 26, 2024 | 34.90 | 34.96 | 34.77 | 34.83 | 68,166 | +0.00(+0.00%) |
Aug 23, 2024 | 34.74 | 34.85 | 34.67 | 34.83 | 324,683 | +0.22(+0.64%) |
Aug 22, 2024 | 34.69 | 34.72 | 34.59 | 34.61 | 182,074 | -0.13(-0.37%) |
Aug 21, 2024 | 34.54 | 34.74 | 34.54 | 34.74 | 119,279 | +0.16(+0.46%) |
Aug 20, 2024 | 34.54 | 34.60 | 34.53 | 34.58 | 60,821 | +0.05(+0.14%) |
Aug 19, 2024 | 34.41 | 34.57 | 34.41 | 34.53 | 45,686 | +0.10(+0.29%) |
Aug 16, 2024 | 34.21 | 34.44 | 34.20 | 34.43 | 70,856 | +0.14(+0.41%) |
Aug 15, 2024 | 34.31 | 34.32 | 34.13 | 34.29 | 60,933 | -0.04(-0.12%) |
Aug 14, 2024 | 34.19 | 34.33 | 34.15 | 34.33 | 113,994 | +0.21(+0.62%) |
Aug 13, 2024 | 33.96 | 34.12 | 33.93 | 34.12 | 64,744 | +0.27(+0.80%) |
Aug 12, 2024 | 34.03 | 34.03 | 33.79 | 33.85 | 104,975 | -0.15(-0.44%) |
Aug 09, 2024 | 34.11 | 34.11 | 33.90 | 34.00 | 331,867 | -0.04(-0.12%) |
Aug 08, 2024 | 34.03 | 34.08 | 33.86 | 34.04 | 123,678 | +0.08(+0.24%) |
Aug 07, 2024 | 33.94 | 34.02 | 33.84 | 33.96 | 171,419 | +0.19(+0.56%) |
Aug 06, 2024 | 33.68 | 33.89 | 33.47 | 33.77 | 189,288 | +0.19(+0.57%) |
Aug 05, 2024 | 33.65 | 33.69 | 33.17 | 33.58 | 469,336 | -0.28(-0.83%) |
Aug 02, 2024 | 33.69 | 34.00 | 33.66 | 33.86 | 192,301 | -0.06(-0.18%) |
Aug 01, 2024 | 33.65 | 33.92 | 33.65 | 33.92 | 552,069 | +0.29(+0.86%) |
Jul 31, 2024 | 33.89 | 33.89 | 33.58 | 33.63 | 87,850 | -0.13(-0.38%) |
Jul 30, 2024 | 33.77 | 33.82 | 33.70 | 33.76 | 114,788 | +0.00(+0.00%) |
Jul 29, 2024 | 33.84 | 33.86 | 33.67 | 33.76 | 144,042 | -0.06(-0.18%) |
Jul 26, 2024 | 33.76 | 33.88 | 33.76 | 33.82 | 65,700 | +0.13(+0.38%) |
Jul 25, 2024 | 33.68 | 33.83 | 33.66 | 33.69 | 92,447 | +0.10(+0.30%) |
Jul 24, 2024 | 33.91 | 33.96 | 33.55 | 33.59 | 220,130 | -0.35(-1.03%) |
Jul 23, 2024 | 34.07 | 34.09 | 33.92 | 33.94 | 144,285 | -0.14(-0.41%) |
Jul 22, 2024 | 34.05 | 34.17 | 34.03 | 34.08 | 82,571 | +0.08(+0.23%) |
Jul 19, 2024 | 33.89 | 34.04 | 33.89 | 34.00 | 36,849 | -0.02(-0.06%) |
Jul 18, 2024 | 34.09 | 34.17 | 33.93 | 34.02 | 92,010 | -0.12(-0.35%) |
Jul 17, 2024 | 34.10 | 34.14 | 33.97 | 34.14 | 90,118 | +0.03(+0.09%) |
Jul 16, 2024 | 34.24 | 34.26 | 34.11 | 34.11 | 385,907 | -0.05(-0.15%) |
Jul 15, 2024 | 34.13 | 34.22 | 34.08 | 34.16 | 53,022 | -0.03(-0.09%) |
Jul 12, 2024 | 34.11 | 34.26 | 34.09 | 34.19 | 103,406 | +0.07(+0.20%) |
Jul 11, 2024 | 33.82 | 34.12 | 33.82 | 34.12 | 211,955 | +0.40(+1.18%) |
Jul 10, 2024 | 33.56 | 33.74 | 33.55 | 33.72 | 114,109 | +0.16(+0.47%) |
Jul 09, 2024 | 33.75 | 33.75 | 33.53 | 33.56 | 138,744 | -0.17(-0.50%) |
Jul 08, 2024 | 33.81 | 33.91 | 33.73 | 33.73 | 131,267 | -0.15(-0.44%) |
Jul 05, 2024 | 33.93 | 33.93 | 33.81 | 33.88 | 68,469 | +0.02(+0.06%) |
Jul 03, 2024 | 33.62 | 33.87 | 33.55 | 33.86 | 172,004 | +0.29(+0.86%) |
Jul 02, 2024 | 33.46 | 33.57 | 33.39 | 33.57 | 288,432 | +0.17(+0.51%) |