Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 35.66 | 35.69 | 35.63 | 35.69 | 662 | +0.01(+0.03%) |
Sep 16, 2024 | 35.57 | 35.75 | 35.57 | 35.67 | 10,640 | +0.11(+0.32%) |
Sep 13, 2024 | 35.65 | 35.65 | 35.56 | 35.56 | 904 | +0.09(+0.25%) |
Sep 12, 2024 | 35.55 | 35.58 | 35.45 | 35.47 | 60,838 | -0.03(-0.08%) |
Sep 11, 2024 | 35.42 | 35.55 | 35.42 | 35.50 | 2,160 | +0.07(+0.20%) |
Sep 10, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 13 | -0.09(-0.24%) |
Sep 09, 2024 | 35.57 | 35.57 | 35.41 | 35.51 | 817 | +0.09(+0.26%) |
Sep 06, 2024 | 35.49 | 35.49 | 35.42 | 35.42 | 4,338 | -0.03(-0.10%) |
Sep 05, 2024 | 35.42 | 35.46 | 35.39 | 35.45 | 975 | +0.07(+0.19%) |
Sep 04, 2024 | 35.38 | 35.41 | 35.37 | 35.39 | 2,299 | +0.09(+0.24%) |
Sep 03, 2024 | 35.34 | 35.34 | 35.26 | 35.30 | 1,687 | -0.30(-0.85%) |
Aug 30, 2024 | 35.68 | 35.68 | 35.60 | 35.60 | 166 | +0.01(+0.02%) |
Aug 29, 2024 | 35.60 | 35.61 | 35.60 | 35.60 | 496 | +0.06(+0.16%) |
Aug 28, 2024 | 35.65 | 35.65 | 35.54 | 35.54 | 193 | -0.00(-0.01%) |
Aug 27, 2024 | 35.46 | 35.54 | 35.46 | 35.54 | 2,334 | +0.10(+0.28%) |
Aug 26, 2024 | 35.50 | 35.50 | 35.45 | 35.45 | 11,139 | -0.14(-0.38%) |
Aug 23, 2024 | 35.53 | 35.58 | 35.53 | 35.58 | 4,460 | +0.20(+0.57%) |
Aug 22, 2024 | 35.47 | 35.52 | 35.38 | 35.38 | 2,269 | -0.13(-0.37%) |
Aug 21, 2024 | 35.45 | 35.51 | 35.45 | 35.51 | 227 | +0.15(+0.42%) |
Aug 20, 2024 | 35.50 | 35.50 | 35.35 | 35.36 | 9,070 | -0.13(-0.35%) |
Aug 19, 2024 | 35.06 | 35.49 | 35.06 | 35.49 | 806,916 | +0.07(+0.21%) |
Aug 16, 2024 | 35.35 | 35.41 | 35.35 | 35.41 | 527 | +0.13(+0.38%) |
Aug 15, 2024 | 35.35 | 35.35 | 35.26 | 35.28 | 1,704 | +0.03(+0.09%) |
Aug 14, 2024 | 35.22 | 35.25 | 35.21 | 35.25 | 897 | +0.07(+0.20%) |
Aug 13, 2024 | 35.08 | 35.18 | 35.07 | 35.18 | 1,613 | +0.18(+0.51%) |
Aug 12, 2024 | 35.04 | 35.04 | 35.00 | 35.00 | 211 | -0.00(-0.01%) |
Aug 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.01(+0.04%) |
Aug 08, 2024 | 35.05 | 35.05 | 34.93 | 34.99 | 3,094 | +0.11(+0.31%) |
Aug 07, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 295 | -0.05(-0.14%) |
Aug 06, 2024 | 35.03 | 35.03 | 34.93 | 34.93 | 978 | +0.16(+0.45%) |
Aug 05, 2024 | 34.76 | 34.78 | 34.74 | 34.77 | 1,566 | -0.21(-0.60%) |
Aug 02, 2024 | 35.03 | 35.04 | 34.92 | 34.98 | 1,607 | -0.10(-0.27%) |
Aug 01, 2024 | 35.11 | 35.11 | 34.99 | 35.07 | 3,029 | -0.11(-0.32%) |
Jul 31, 2024 | 35.20 | 35.25 | 35.14 | 35.19 | 2,146 | +0.18(+0.51%) |
Jul 30, 2024 | 34.99 | 35.01 | 34.97 | 35.01 | 2,127 | +0.03(+0.08%) |
Jul 29, 2024 | 35.16 | 35.16 | 34.97 | 34.98 | 6,910 | -0.06(-0.17%) |
Jul 26, 2024 | 35.06 | 35.13 | 34.99 | 35.04 | 30,631 | +0.05(+0.14%) |
Jul 25, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 8 | +0.05(+0.16%) |
Jul 24, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 7 | -0.10(-0.28%) |
Jul 23, 2024 | 34.98 | 35.03 | 34.98 | 35.03 | 111 | +0.04(+0.12%) |
Jul 22, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 52 | +0.05(+0.15%) |
Jul 19, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 100 | +0.04(+0.11%) |
Jul 18, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 21 | -0.07(-0.20%) |
Jul 17, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 93 | -0.05(-0.15%) |
Jul 16, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 13 | +0.15(+0.44%) |
Jul 15, 2024 | 34.99 | 34.99 | 34.82 | 34.87 | 1,266 | -0.01(-0.02%) |
Jul 12, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 100 | +0.11(+0.32%) |
Jul 11, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 4 | +0.14(+0.42%) |
Jul 10, 2024 | 34.67 | 34.67 | 34.62 | 34.62 | 617 | +0.09(+0.26%) |
Jul 09, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 167 | +0.05(+0.15%) |
Jul 08, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 60 | -0.03(-0.08%) |
Jul 05, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 100 | +0.09(+0.26%) |
Jul 03, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 100 | +0.11(+0.33%) |
Jul 02, 2024 | 34.28 | 34.31 | 34.28 | 34.31 | 292,113 | +0.07(+0.20%) |