Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 35.20 | 35.49 | 34.85 | 35.48 | 371,881 | +0.44(+1.26%) |
Sep 24, 2024 | 35.47 | 35.53 | 34.91 | 35.04 | 369,152 | -0.36(-1.02%) |
Sep 23, 2024 | 34.70 | 35.41 | 34.61 | 35.40 | 264,627 | +0.65(+1.87%) |
Sep 20, 2024 | 34.56 | 34.84 | 34.38 | 34.75 | 971,545 | +0.16(+0.46%) |
Sep 19, 2024 | 34.49 | 34.60 | 34.22 | 34.59 | 236,870 | +0.36(+1.05%) |
Sep 18, 2024 | 34.23 | 34.63 | 34.08 | 34.23 | 200,956 | +0.15(+0.44%) |
Sep 17, 2024 | 34.27 | 34.42 | 33.97 | 34.08 | 251,891 | -0.05(-0.15%) |
Sep 16, 2024 | 33.97 | 34.27 | 33.65 | 34.13 | 225,676 | +0.15(+0.44%) |
Sep 13, 2024 | 33.93 | 34.05 | 33.75 | 33.98 | 198,962 | +0.32(+0.95%) |
Sep 12, 2024 | 33.31 | 33.68 | 33.05 | 33.66 | 260,564 | +0.49(+1.48%) |
Sep 11, 2024 | 33.80 | 33.87 | 33.00 | 33.17 | 255,662 | -0.80(-2.36%) |
Sep 10, 2024 | 34.16 | 34.28 | 33.86 | 33.97 | 200,133 | -0.17(-0.50%) |
Sep 09, 2024 | 34.86 | 34.95 | 34.14 | 34.14 | 316,531 | -0.78(-2.23%) |
Sep 06, 2024 | 35.60 | 35.70 | 34.76 | 34.92 | 232,256 | -0.60(-1.69%) |
Sep 05, 2024 | 36.20 | 36.20 | 35.51 | 35.52 | 195,613 | -0.43(-1.20%) |
Sep 04, 2024 | 36.30 | 36.48 | 35.83 | 35.95 | 199,809 | -0.27(-0.75%) |
Sep 03, 2024 | 35.45 | 36.24 | 35.41 | 36.22 | 666,035 | +0.61(+1.71%) |
Aug 30, 2024 | 35.38 | 35.65 | 35.27 | 35.61 | 175,776 | +0.33(+0.94%) |
Aug 29, 2024 | 35.11 | 35.46 | 34.75 | 35.28 | 211,028 | +0.27(+0.77%) |
Aug 28, 2024 | 34.50 | 35.04 | 34.43 | 35.01 | 239,050 | +0.46(+1.33%) |
Aug 27, 2024 | 34.44 | 34.62 | 34.27 | 34.55 | 168,211 | +0.13(+0.38%) |
Aug 26, 2024 | 34.60 | 34.79 | 34.41 | 34.42 | 190,912 | -0.03(-0.09%) |
Aug 23, 2024 | 34.23 | 34.82 | 34.13 | 34.45 | 285,636 | +0.35(+1.03%) |
Aug 22, 2024 | 34.10 | 34.31 | 33.87 | 34.10 | 210,727 | +0.01(+0.03%) |
Aug 21, 2024 | 33.78 | 34.09 | 33.52 | 34.09 | 162,186 | +0.47(+1.40%) |
Aug 20, 2024 | 33.90 | 33.93 | 33.59 | 33.62 | 99,281 | -0.37(-1.09%) |
Aug 19, 2024 | 34.16 | 34.32 | 33.96 | 33.99 | 160,926 | -0.14(-0.41%) |
Aug 16, 2024 | 33.96 | 34.19 | 33.80 | 34.13 | 255,938 | +0.22(+0.65%) |
Aug 15, 2024 | 33.79 | 33.95 | 33.49 | 33.91 | 253,973 | +0.49(+1.47%) |
Aug 14, 2024 | 33.50 | 33.63 | 33.34 | 33.42 | 186,498 | +0.11(+0.33%) |
Aug 13, 2024 | 33.61 | 33.61 | 33.17 | 33.31 | 195,526 | -0.10(-0.30%) |
Aug 12, 2024 | 33.86 | 34.22 | 33.06 | 33.41 | 311,948 | -0.33(-0.98%) |
Aug 09, 2024 | 33.29 | 33.76 | 33.18 | 33.74 | 200,861 | +0.34(+1.02%) |
Aug 08, 2024 | 33.53 | 34.40 | 33.05 | 33.40 | 198,502 | -0.50(-1.47%) |
Aug 07, 2024 | 33.78 | 34.21 | 33.63 | 33.90 | 270,868 | +0.16(+0.47%) |
Aug 06, 2024 | 34.08 | 34.11 | 33.14 | 33.74 | 370,588 | +0.98(+2.99%) |
Aug 05, 2024 | 32.74 | 32.79 | 31.95 | 32.76 | 295,552 | -0.66(-1.97%) |
Aug 02, 2024 | 33.31 | 33.79 | 33.12 | 33.42 | 276,841 | -0.41(-1.21%) |
Aug 01, 2024 | 34.66 | 34.80 | 33.47 | 33.83 | 280,954 | -0.74(-2.14%) |
Jul 31, 2024 | 34.80 | 35.10 | 34.39 | 34.57 | 222,253 | -0.20(-0.58%) |
Jul 30, 2024 | 33.86 | 34.91 | 33.86 | 34.77 | 210,119 | +1.11(+3.30%) |
Jul 29, 2024 | 34.31 | 34.48 | 33.54 | 33.66 | 210,869 | -0.42(-1.23%) |
Jul 26, 2024 | 32.64 | 34.55 | 32.64 | 34.08 | 545,925 | -0.49(-1.42%) |
Jul 25, 2024 | 34.48 | 35.10 | 34.48 | 34.57 | 194,317 | +0.25(+0.73%) |
Jul 24, 2024 | 34.73 | 34.88 | 34.30 | 34.32 | 153,727 | -0.42(-1.21%) |
Jul 23, 2024 | 34.15 | 34.88 | 34.03 | 34.74 | 226,405 | +0.45(+1.31%) |
Jul 22, 2024 | 34.38 | 34.46 | 34.02 | 34.29 | 144,167 | +0.07(+0.20%) |
Jul 19, 2024 | 34.84 | 34.91 | 34.12 | 34.22 | 208,618 | -0.74(-2.12%) |
Jul 18, 2024 | 34.96 | 35.93 | 34.90 | 34.96 | 186,107 | -0.28(-0.79%) |
Jul 17, 2024 | 34.96 | 35.84 | 34.85 | 35.24 | 278,217 | +0.32(+0.92%) |
Jul 16, 2024 | 34.24 | 35.08 | 34.13 | 34.92 | 404,834 | +0.82(+2.40%) |
Jul 15, 2024 | 33.92 | 34.51 | 33.77 | 34.10 | 289,327 | +0.55(+1.64%) |
Jul 12, 2024 | 33.68 | 33.96 | 33.50 | 33.55 | 164,295 | +0.16(+0.48%) |
Jul 11, 2024 | 33.06 | 33.53 | 32.94 | 33.39 | 247,760 | +0.68(+2.08%) |
Jul 10, 2024 | 32.35 | 32.71 | 32.35 | 32.71 | 128,806 | +0.36(+1.11%) |
Jul 09, 2024 | 32.19 | 32.62 | 32.16 | 32.35 | 129,421 | +0.15(+0.47%) |
Jul 08, 2024 | 32.37 | 32.94 | 32.19 | 32.20 | 252,184 | +0.02(+0.06%) |
Jul 05, 2024 | 32.02 | 32.18 | 31.81 | 32.18 | 227,715 | +0.05(+0.16%) |
Jul 03, 2024 | 32.68 | 32.68 | 32.03 | 32.13 | 92,494 | -0.36(-1.11%) |
Jul 02, 2024 | 32.22 | 32.60 | 32.22 | 32.49 | 135,478 | +0.14(+0.43%) |