Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.00 | 35.01 | 34.72 | 34.96 | 128,947 | +0.63(+1.84%) |
Sep 18, 2024 | 34.25 | 34.62 | 34.21 | 34.33 | 117,701 | +0.12(+0.35%) |
Sep 17, 2024 | 34.68 | 34.73 | 34.13 | 34.21 | 176,725 | -0.23(-0.67%) |
Sep 16, 2024 | 34.57 | 34.63 | 34.13 | 34.44 | 135,529 | -0.19(-0.55%) |
Sep 13, 2024 | 34.33 | 34.75 | 34.33 | 34.63 | 106,852 | +0.30(+0.87%) |
Sep 12, 2024 | 34.16 | 34.53 | 33.93 | 34.33 | 113,383 | +0.20(+0.59%) |
Sep 11, 2024 | 33.72 | 34.18 | 33.35 | 34.13 | 123,048 | +0.57(+1.70%) |
Sep 10, 2024 | 33.51 | 33.73 | 33.35 | 33.56 | 144,222 | +0.22(+0.66%) |
Sep 09, 2024 | 33.56 | 33.88 | 33.26 | 33.34 | 228,165 | -0.21(-0.63%) |
Sep 06, 2024 | 34.15 | 34.15 | 33.36 | 33.55 | 162,207 | -0.53(-1.56%) |
Sep 05, 2024 | 34.04 | 34.21 | 33.98 | 34.08 | 108,099 | +0.10(+0.29%) |
Sep 04, 2024 | 34.10 | 34.67 | 33.88 | 33.98 | 134,804 | -0.29(-0.85%) |
Sep 03, 2024 | 35.09 | 35.09 | 34.23 | 34.27 | 139,604 | -0.94(-2.67%) |
Aug 30, 2024 | 35.29 | 35.55 | 35.05 | 35.21 | 109,360 | +0.13(+0.37%) |
Aug 29, 2024 | 34.74 | 35.39 | 34.68 | 35.08 | 103,032 | +0.34(+0.98%) |
Aug 28, 2024 | 35.05 | 35.20 | 34.60 | 34.74 | 177,372 | -0.36(-1.03%) |
Aug 27, 2024 | 34.86 | 35.23 | 34.86 | 35.10 | 87,698 | +0.09(+0.26%) |
Aug 26, 2024 | 35.26 | 35.40 | 34.98 | 35.01 | 152,080 | -0.25(-0.71%) |
Aug 23, 2024 | 35.08 | 35.60 | 34.96 | 35.26 | 134,627 | +0.45(+1.29%) |
Aug 22, 2024 | 35.41 | 35.64 | 34.75 | 34.81 | 112,241 | -0.56(-1.58%) |
Aug 21, 2024 | 35.39 | 35.63 | 35.29 | 35.37 | 104,974 | +0.09(+0.26%) |
Aug 20, 2024 | 35.34 | 35.58 | 35.23 | 35.28 | 128,706 | -0.01(-0.03%) |
Aug 19, 2024 | 34.84 | 35.34 | 34.70 | 35.29 | 166,320 | +0.61(+1.76%) |
Aug 16, 2024 | 34.60 | 34.95 | 34.47 | 34.68 | 121,045 | -0.27(-0.77%) |
Aug 15, 2024 | 34.50 | 35.04 | 34.50 | 34.95 | 121,168 | +0.83(+2.43%) |
Aug 14, 2024 | 34.24 | 34.49 | 34.07 | 34.12 | 121,588 | +0.08(+0.23%) |
Aug 13, 2024 | 33.98 | 34.20 | 33.55 | 34.04 | 243,843 | +0.11(+0.32%) |
Aug 12, 2024 | 34.21 | 34.33 | 33.77 | 33.93 | 148,380 | -0.43(-1.24%) |
Aug 09, 2024 | 34.18 | 34.51 | 34.13 | 34.36 | 78,780 | +0.23(+0.67%) |
Aug 08, 2024 | 33.65 | 34.29 | 33.54 | 34.13 | 115,343 | +0.66(+1.96%) |
Aug 07, 2024 | 34.12 | 34.34 | 33.40 | 33.47 | 140,878 | -0.09(-0.27%) |
Aug 06, 2024 | 33.21 | 33.94 | 33.06 | 33.56 | 140,470 | +0.75(+2.30%) |
Aug 05, 2024 | 32.02 | 33.16 | 31.15 | 32.81 | 351,488 | -1.10(-3.25%) |
Aug 02, 2024 | 33.96 | 34.32 | 33.76 | 33.91 | 166,744 | -0.72(-2.09%) |
Aug 01, 2024 | 35.46 | 35.71 | 34.49 | 34.64 | 128,926 | -0.70(-1.99%) |
Jul 31, 2024 | 34.81 | 35.52 | 34.81 | 35.34 | 207,846 | +1.16(+3.40%) |
Jul 30, 2024 | 34.67 | 34.88 | 34.05 | 34.18 | 180,218 | -0.45(-1.29%) |
Jul 29, 2024 | 34.84 | 35.02 | 34.62 | 34.63 | 116,125 | -0.06(-0.17%) |
Jul 26, 2024 | 34.80 | 35.38 | 34.59 | 34.69 | 113,312 | +0.06(+0.17%) |
Jul 25, 2024 | 34.61 | 35.02 | 34.32 | 34.63 | 160,067 | +0.05(+0.14%) |
Jul 24, 2024 | 35.76 | 35.87 | 34.57 | 34.58 | 190,229 | -1.51(-4.18%) |
Jul 23, 2024 | 36.22 | 36.23 | 35.97 | 36.09 | 95,612 | +0.16(+0.44%) |
Jul 22, 2024 | 35.68 | 36.02 | 35.52 | 35.93 | 138,588 | +0.56(+1.57%) |
Jul 19, 2024 | 35.89 | 35.94 | 35.17 | 35.37 | 164,324 | -0.32(-0.89%) |
Jul 18, 2024 | 36.11 | 36.30 | 35.59 | 35.69 | 203,135 | -0.32(-0.88%) |
Jul 17, 2024 | 37.11 | 37.11 | 36.01 | 36.01 | 196,887 | -1.52(-4.05%) |
Jul 16, 2024 | 37.97 | 38.06 | 37.40 | 37.53 | 107,895 | -0.24(-0.63%) |
Jul 15, 2024 | 38.24 | 38.48 | 37.69 | 37.76 | 102,991 | -0.26(-0.68%) |
Jul 12, 2024 | 37.89 | 38.34 | 37.85 | 38.02 | 93,538 | +0.12(+0.31%) |
Jul 11, 2024 | 38.48 | 38.48 | 37.68 | 37.90 | 116,066 | -0.51(-1.33%) |
Jul 10, 2024 | 38.29 | 38.48 | 38.10 | 38.42 | 93,986 | +0.42(+1.12%) |
Jul 09, 2024 | 38.35 | 38.37 | 37.91 | 37.99 | 92,534 | -0.01(-0.03%) |
Jul 08, 2024 | 37.87 | 38.13 | 37.87 | 38.00 | 95,279 | +0.13(+0.34%) |
Jul 05, 2024 | 37.84 | 38.01 | 37.66 | 37.87 | 79,077 | +0.09(+0.24%) |
Jul 03, 2024 | 37.46 | 37.87 | 37.35 | 37.78 | 70,524 | +0.43(+1.16%) |
Jul 02, 2024 | 37.00 | 37.37 | 37.00 | 37.35 | 80,461 | +0.18(+0.48%) |