Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 37.43 | 37.51 | 37.19 | 37.49 | 341,499 | +0.50(+1.35%) |
Sep 18, 2024 | 37.11 | 37.32 | 36.88 | 36.99 | 668,489 | -0.04(-0.11%) |
Sep 17, 2024 | 37.23 | 37.26 | 36.92 | 37.03 | 366,386 | -0.27(-0.72%) |
Sep 16, 2024 | 37.08 | 37.31 | 37.02 | 37.30 | 492,760 | +0.40(+1.08%) |
Sep 13, 2024 | 36.84 | 36.99 | 36.83 | 36.90 | 339,829 | +0.11(+0.30%) |
Sep 12, 2024 | 36.53 | 36.79 | 36.41 | 36.79 | 2,646,095 | +0.16(+0.44%) |
Sep 11, 2024 | 36.51 | 36.63 | 36.08 | 36.63 | 1,318,229 | +0.12(+0.33%) |
Sep 10, 2024 | 36.57 | 36.57 | 36.27 | 36.51 | 674,011 | -0.22(-0.60%) |
Sep 09, 2024 | 36.65 | 36.94 | 36.64 | 36.73 | 758,770 | +0.24(+0.66%) |
Sep 06, 2024 | 36.93 | 37.01 | 36.41 | 36.49 | 798,894 | -0.39(-1.06%) |
Sep 05, 2024 | 37.01 | 37.02 | 36.73 | 36.88 | 526,344 | +0.00(+0.00%) |
Sep 04, 2024 | 36.81 | 37.03 | 36.80 | 36.88 | 657,366 | +0.07(+0.19%) |
Sep 03, 2024 | 37.15 | 37.15 | 36.71 | 36.81 | 1,776,857 | -0.72(-1.92%) |
Aug 30, 2024 | 37.46 | 37.54 | 37.27 | 37.53 | 866,532 | -0.04(-0.11%) |
Aug 29, 2024 | 37.47 | 37.68 | 37.37 | 37.57 | 701,064 | +0.19(+0.51%) |
Aug 28, 2024 | 37.36 | 37.48 | 37.23 | 37.38 | 1,485,457 | -0.23(-0.61%) |
Aug 27, 2024 | 37.51 | 37.63 | 37.47 | 37.61 | 950,896 | +0.23(+0.62%) |
Aug 26, 2024 | 37.41 | 37.52 | 37.36 | 37.38 | 917,311 | -0.02(-0.05%) |
Aug 23, 2024 | 37.04 | 37.42 | 36.95 | 37.40 | 646,265 | +0.62(+1.69%) |
Aug 22, 2024 | 36.95 | 36.97 | 36.75 | 36.78 | 351,253 | -0.07(-0.19%) |
Aug 21, 2024 | 36.72 | 36.86 | 36.62 | 36.85 | 503,181 | +0.37(+1.01%) |
Aug 20, 2024 | 36.64 | 36.69 | 36.44 | 36.48 | 733,685 | -0.31(-0.84%) |
Aug 19, 2024 | 36.69 | 36.96 | 36.67 | 36.79 | 506,483 | +0.30(+0.82%) |
Aug 16, 2024 | 36.40 | 36.51 | 36.37 | 36.49 | 723,526 | +0.04(+0.11%) |
Aug 15, 2024 | 36.43 | 36.52 | 36.31 | 36.45 | 1,036,726 | +0.34(+0.94%) |
Aug 14, 2024 | 35.97 | 36.11 | 35.95 | 36.11 | 1,149,206 | +0.14(+0.39%) |
Aug 13, 2024 | 35.66 | 35.98 | 35.61 | 35.97 | 2,268,428 | +0.46(+1.30%) |
Aug 12, 2024 | 35.49 | 35.60 | 35.41 | 35.51 | 1,104,051 | +0.11(+0.31%) |
Aug 09, 2024 | 35.17 | 35.45 | 35.10 | 35.40 | 535,418 | +0.21(+0.60%) |
Aug 08, 2024 | 34.88 | 35.27 | 34.18 | 35.19 | 816,682 | +0.47(+1.35%) |
Aug 07, 2024 | 35.01 | 35.10 | 34.67 | 34.72 | 1,330,534 | +0.13(+0.38%) |
Aug 06, 2024 | 34.13 | 34.74 | 34.11 | 34.59 | 2,411,667 | +0.11(+0.32%) |
Aug 05, 2024 | 34.24 | 34.77 | 34.17 | 34.48 | 3,598,721 | -0.99(-2.79%) |
Aug 02, 2024 | 35.46 | 35.58 | 35.22 | 35.47 | 1,033,032 | -0.19(-0.53%) |
Aug 01, 2024 | 36.19 | 36.27 | 35.47 | 35.66 | 1,426,794 | -0.60(-1.65%) |
Jul 31, 2024 | 36.18 | 36.42 | 36.09 | 36.26 | 884,194 | +0.39(+1.09%) |
Jul 30, 2024 | 35.83 | 35.89 | 35.67 | 35.87 | 823,050 | -0.02(-0.06%) |
Jul 29, 2024 | 36.09 | 36.09 | 35.87 | 35.89 | 635,727 | -0.13(-0.36%) |
Jul 26, 2024 | 35.81 | 36.12 | 35.81 | 36.02 | 1,418,211 | +0.51(+1.44%) |
Jul 25, 2024 | 35.36 | 35.75 | 35.31 | 35.51 | 1,156,116 | +0.19(+0.54%) |
Jul 24, 2024 | 35.52 | 35.61 | 35.32 | 35.32 | 1,826,153 | -0.16(-0.45%) |
Jul 23, 2024 | 35.52 | 35.57 | 35.46 | 35.48 | 1,112,559 | -0.29(-0.81%) |
Jul 22, 2024 | 35.80 | 35.87 | 35.64 | 35.77 | 805,226 | +0.26(+0.73%) |
Jul 19, 2024 | 35.54 | 35.59 | 35.42 | 35.51 | 901,675 | -0.10(-0.28%) |
Jul 18, 2024 | 36.07 | 36.13 | 35.58 | 35.61 | 2,722,393 | -0.34(-0.95%) |
Jul 17, 2024 | 35.85 | 36.00 | 35.83 | 35.95 | 768,696 | +0.13(+0.36%) |
Jul 16, 2024 | 35.50 | 35.83 | 35.47 | 35.82 | 1,229,596 | +0.10(+0.28%) |
Jul 15, 2024 | 35.88 | 35.91 | 35.66 | 35.72 | 813,534 | -0.31(-0.86%) |
Jul 12, 2024 | 36.00 | 36.17 | 36.00 | 36.03 | 445,138 | +0.25(+0.70%) |
Jul 11, 2024 | 35.67 | 35.82 | 35.67 | 35.78 | 849,366 | +0.25(+0.70%) |
Jul 10, 2024 | 35.36 | 35.56 | 35.30 | 35.53 | 692,094 | +0.37(+1.05%) |
Jul 09, 2024 | 35.20 | 35.25 | 35.03 | 35.16 | 999,898 | -0.23(-0.65%) |
Jul 08, 2024 | 35.60 | 35.62 | 35.38 | 35.39 | 456,462 | -0.08(-0.23%) |
Jul 05, 2024 | 35.61 | 35.61 | 35.30 | 35.47 | 2,494,526 | +0.25(+0.71%) |
Jul 03, 2024 | 35.05 | 35.27 | 35.04 | 35.22 | 674,945 | +0.35(+1.00%) |
Jul 02, 2024 | 34.73 | 34.88 | 34.65 | 34.87 | 699,351 | +0.05(+0.14%) |