Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 37.38 | 37.38 | 37.12 | 37.12 | 1,178 | -0.11(-0.30%) |
Sep 24, 2024 | 37.01 | 37.23 | 37.01 | 37.23 | 801 | +0.54(+1.47%) |
Sep 23, 2024 | 36.60 | 36.69 | 36.60 | 36.69 | 619 | +0.09(+0.25%) |
Sep 20, 2024 | 36.53 | 36.60 | 36.53 | 36.60 | 4,272 | -0.44(-1.18%) |
Sep 19, 2024 | 36.85 | 37.09 | 36.85 | 37.04 | 1,143 | +0.65(+1.79%) |
Sep 18, 2024 | 36.43 | 36.72 | 36.39 | 36.39 | 783 | +0.03(+0.08%) |
Sep 17, 2024 | 36.32 | 36.37 | 36.26 | 36.36 | 1,594 | +0.16(+0.44%) |
Sep 16, 2024 | 36.10 | 36.21 | 36.10 | 36.20 | 3,855 | +0.26(+0.72%) |
Sep 13, 2024 | 35.91 | 35.95 | 35.89 | 35.94 | 1,039 | +0.21(+0.58%) |
Sep 12, 2024 | 35.52 | 35.85 | 35.38 | 35.73 | 7,950 | +0.03(+0.08%) |
Sep 11, 2024 | 35.58 | 35.70 | 35.58 | 35.70 | 1,004 | -0.04(-0.12%) |
Sep 10, 2024 | 35.82 | 35.82 | 35.58 | 35.75 | 1,722 | -0.28(-0.76%) |
Sep 09, 2024 | 35.89 | 36.13 | 35.81 | 36.02 | 2,004 | +0.18(+0.49%) |
Sep 06, 2024 | 36.19 | 36.19 | 35.85 | 35.85 | 631 | -0.59(-1.62%) |
Sep 05, 2024 | 36.71 | 36.71 | 36.43 | 36.43 | 1,277 | -0.06(-0.16%) |
Sep 04, 2024 | 36.51 | 36.55 | 36.48 | 36.49 | 962 | -0.36(-0.97%) |
Sep 03, 2024 | 37.00 | 37.00 | 36.78 | 36.85 | 1,461 | -0.35(-0.94%) |
Aug 30, 2024 | 37.23 | 37.30 | 37.07 | 37.20 | 2,131 | +0.13(+0.34%) |
Aug 29, 2024 | 37.26 | 37.26 | 37.07 | 37.07 | 353 | +0.29(+0.79%) |
Aug 28, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 199 | -0.22(-0.60%) |
Aug 27, 2024 | 37.01 | 37.06 | 36.98 | 37.00 | 1,619 | +0.04(+0.11%) |
Aug 26, 2024 | 36.99 | 37.00 | 36.96 | 36.96 | 461 | -0.25(-0.67%) |
Aug 23, 2024 | 36.78 | 37.21 | 36.78 | 37.21 | 1,445 | +0.76(+2.08%) |
Aug 22, 2024 | 36.74 | 36.74 | 36.45 | 36.45 | 1,168 | -0.42(-1.14%) |
Aug 21, 2024 | 37.28 | 37.83 | 36.58 | 36.87 | 9,410 | +0.43(+1.18%) |
Aug 20, 2024 | 36.38 | 36.44 | 36.38 | 36.44 | 216 | -0.09(-0.24%) |
Aug 19, 2024 | 36.18 | 36.53 | 36.18 | 36.53 | 641 | +0.60(+1.68%) |
Aug 16, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 258 | +0.04(+0.12%) |
Aug 15, 2024 | 35.71 | 35.88 | 35.71 | 35.88 | 649 | +0.21(+0.60%) |
Aug 14, 2024 | 35.61 | 35.67 | 35.61 | 35.67 | 861 | +0.18(+0.52%) |
Aug 13, 2024 | 35.24 | 35.49 | 35.24 | 35.49 | 2,207 | +0.64(+1.85%) |
Aug 12, 2024 | 34.90 | 34.90 | 34.78 | 34.84 | 557 | -0.10(-0.28%) |
Aug 09, 2024 | 34.88 | 34.94 | 34.88 | 34.94 | 255 | +0.12(+0.35%) |
Aug 08, 2024 | 34.75 | 34.82 | 34.75 | 34.82 | 1,159 | +0.74(+2.17%) |
Aug 07, 2024 | 34.52 | 34.53 | 34.08 | 34.08 | 2,753 | +0.24(+0.70%) |
Aug 06, 2024 | 33.68 | 33.92 | 33.63 | 33.84 | 2,729 | +0.05(+0.15%) |
Aug 05, 2024 | 33.72 | 33.91 | 33.60 | 33.79 | 2,740 | -0.82(-2.37%) |
Aug 02, 2024 | 34.56 | 34.71 | 34.49 | 34.61 | 3,142 | -0.30(-0.85%) |
Aug 01, 2024 | 35.51 | 35.52 | 34.87 | 34.91 | 193,132 | -0.53(-1.49%) |
Jul 31, 2024 | 35.65 | 35.65 | 35.44 | 35.44 | 734 | -0.06(-0.17%) |
Jul 30, 2024 | 35.46 | 35.50 | 35.32 | 35.50 | 2,159 | +0.33(+0.95%) |
Jul 29, 2024 | 35.15 | 35.21 | 35.15 | 35.17 | 825 | +0.10(+0.28%) |
Jul 26, 2024 | 35.13 | 35.13 | 35.07 | 35.07 | 3,004 | +0.42(+1.23%) |
Jul 25, 2024 | 34.50 | 34.84 | 34.43 | 34.64 | 1,242 | +0.33(+0.97%) |
Jul 24, 2024 | 34.54 | 34.56 | 34.31 | 34.31 | 2,689 | -0.68(-1.95%) |
Jul 23, 2024 | 35.09 | 35.14 | 34.99 | 34.99 | 870 | -0.59(-1.65%) |
Jul 22, 2024 | 35.47 | 35.58 | 35.44 | 35.58 | 7,635 | +0.72(+2.07%) |
Jul 19, 2024 | 34.97 | 34.98 | 34.86 | 34.86 | 1,519 | -0.27(-0.77%) |
Jul 18, 2024 | 35.28 | 35.28 | 35.13 | 35.13 | 2,807 | -0.15(-0.42%) |
Jul 17, 2024 | 35.42 | 35.44 | 35.26 | 35.27 | 1,238 | -0.12(-0.34%) |
Jul 16, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 431 | +0.05(+0.15%) |
Jul 15, 2024 | 35.48 | 35.48 | 35.34 | 35.34 | 875 | -0.47(-1.32%) |
Jul 12, 2024 | 35.97 | 35.97 | 35.81 | 35.81 | 1,075 | +0.28(+0.79%) |
Jul 11, 2024 | 35.58 | 35.58 | 35.53 | 35.53 | 1,174 | +0.19(+0.53%) |
Jul 10, 2024 | 35.19 | 35.34 | 35.19 | 35.34 | 1,898 | +0.33(+0.94%) |
Jul 09, 2024 | 35.02 | 35.02 | 34.98 | 35.01 | 43,443 | -0.41(-1.16%) |
Jul 08, 2024 | 35.58 | 35.58 | 35.43 | 35.43 | 889 | -0.40(-1.12%) |
Jul 05, 2024 | 35.74 | 35.83 | 35.56 | 35.83 | 2,168 | +0.10(+0.27%) |
Jul 03, 2024 | 35.67 | 35.79 | 35.61 | 35.73 | 2,902 | +0.30(+0.84%) |
Jul 02, 2024 | 35.30 | 35.43 | 35.26 | 35.43 | 629 | -0.25(-0.71%) |