Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 35.53 | 35.83 | 35.37 | 35.51 | 1,227,807 | +0.12(+0.34%) |
Sep 17, 2024 | 35.47 | 35.61 | 35.22 | 35.39 | 951,764 | -0.08(-0.23%) |
Sep 16, 2024 | 35.25 | 35.52 | 35.21 | 35.47 | 1,161,394 | +0.42(+1.20%) |
Sep 13, 2024 | 34.74 | 35.06 | 34.63 | 35.05 | 937,598 | +0.51(+1.48%) |
Sep 12, 2024 | 34.31 | 34.58 | 34.24 | 34.54 | 1,131,444 | +0.23(+0.67%) |
Sep 11, 2024 | 34.79 | 34.79 | 33.95 | 34.31 | 1,194,234 | -0.61(-1.75%) |
Sep 10, 2024 | 35.13 | 35.29 | 34.74 | 34.92 | 1,362,453 | -0.10(-0.29%) |
Sep 09, 2024 | 35.06 | 35.29 | 34.73 | 35.02 | 1,327,782 | +0.07(+0.20%) |
Sep 06, 2024 | 35.23 | 35.38 | 34.94 | 34.95 | 1,039,662 | -0.54(-1.52%) |
Sep 05, 2024 | 36.09 | 36.09 | 35.39 | 35.49 | 841,395 | -0.41(-1.14%) |
Sep 04, 2024 | 35.86 | 36.05 | 35.62 | 35.90 | 806,587 | +0.14(+0.39%) |
Sep 03, 2024 | 35.78 | 36.06 | 35.62 | 35.76 | 994,750 | -0.11(-0.31%) |
Aug 30, 2024 | 35.73 | 35.91 | 35.59 | 35.87 | 1,043,004 | +0.21(+0.59%) |
Aug 29, 2024 | 35.50 | 35.74 | 35.29 | 35.66 | 1,226,566 | +0.29(+0.82%) |
Aug 28, 2024 | 35.21 | 35.50 | 35.16 | 35.37 | 1,001,918 | +0.20(+0.57%) |
Aug 27, 2024 | 35.15 | 35.33 | 34.98 | 35.17 | 808,804 | -0.01(-0.03%) |
Aug 26, 2024 | 35.34 | 35.57 | 35.15 | 35.18 | 821,076 | -0.06(-0.17%) |
Aug 23, 2024 | 34.92 | 35.39 | 34.92 | 35.24 | 825,433 | +0.43(+1.24%) |
Aug 22, 2024 | 34.74 | 34.92 | 34.65 | 34.81 | 690,507 | +0.03(+0.09%) |
Aug 21, 2024 | 34.81 | 34.86 | 34.55 | 34.78 | 788,058 | +0.14(+0.40%) |
Aug 20, 2024 | 34.80 | 34.86 | 34.59 | 34.64 | 805,474 | -0.22(-0.63%) |
Aug 19, 2024 | 34.72 | 34.95 | 34.71 | 34.86 | 856,527 | +0.12(+0.35%) |
Aug 16, 2024 | 34.56 | 34.95 | 34.43 | 34.74 | 856,524 | +0.23(+0.67%) |
Aug 15, 2024 | 34.48 | 34.70 | 34.43 | 34.51 | 803,194 | +0.28(+0.82%) |
Aug 14, 2024 | 33.93 | 34.31 | 33.75 | 34.23 | 893,279 | +0.46(+1.36%) |
Aug 13, 2024 | 33.89 | 33.89 | 33.49 | 33.77 | 772,975 | +0.06(+0.18%) |
Aug 12, 2024 | 33.97 | 33.98 | 33.63 | 33.71 | 619,584 | -0.13(-0.38%) |
Aug 09, 2024 | 33.90 | 33.90 | 33.63 | 33.84 | 1,112,900 | -0.08(-0.24%) |
Aug 08, 2024 | 33.54 | 33.97 | 33.43 | 33.92 | 746,081 | +0.42(+1.25%) |
Aug 07, 2024 | 33.75 | 33.96 | 33.44 | 33.50 | 766,872 | +0.01(+0.03%) |
Aug 06, 2024 | 33.38 | 33.84 | 33.18 | 33.49 | 1,024,803 | +0.11(+0.33%) |
Aug 05, 2024 | 33.88 | 33.92 | 33.24 | 33.38 | 1,368,834 | -1.25(-3.61%) |
Aug 02, 2024 | 34.20 | 34.71 | 34.03 | 34.63 | 1,093,114 | +0.13(+0.38%) |
Aug 01, 2024 | 34.84 | 34.88 | 34.02 | 34.50 | 1,070,500 | -0.12(-0.35%) |
Jul 31, 2024 | 34.45 | 34.98 | 34.20 | 34.62 | 2,283,714 | +0.14(+0.41%) |
Jul 30, 2024 | 34.08 | 34.58 | 33.98 | 34.48 | 1,051,734 | +0.55(+1.62%) |
Jul 29, 2024 | 33.76 | 34.13 | 33.72 | 33.93 | 1,207,629 | +0.31(+0.92%) |
Jul 26, 2024 | 33.05 | 33.84 | 32.93 | 33.62 | 1,188,043 | +1.00(+3.07%) |
Jul 25, 2024 | 32.50 | 32.81 | 32.25 | 32.62 | 1,711,976 | +0.68(+2.13%) |
Jul 24, 2024 | 32.40 | 32.47 | 31.90 | 31.94 | 1,639,143 | -0.40(-1.24%) |
Jul 23, 2024 | 32.29 | 32.44 | 32.13 | 32.34 | 1,115,927 | +0.09(+0.28%) |
Jul 22, 2024 | 32.01 | 32.27 | 31.82 | 32.25 | 1,190,577 | +0.32(+1.00%) |
Jul 19, 2024 | 32.35 | 32.35 | 31.78 | 31.93 | 1,660,328 | -0.33(-1.02%) |
Jul 18, 2024 | 32.24 | 32.79 | 32.15 | 32.26 | 872,228 | -0.11(-0.34%) |
Jul 17, 2024 | 32.18 | 32.47 | 32.16 | 32.37 | 1,103,814 | +0.29(+0.90%) |
Jul 16, 2024 | 31.74 | 32.24 | 31.65 | 32.08 | 1,569,362 | +0.52(+1.65%) |
Jul 15, 2024 | 31.44 | 31.83 | 31.36 | 31.56 | 1,416,872 | +0.28(+0.90%) |
Jul 12, 2024 | 31.20 | 31.48 | 31.17 | 31.28 | 1,458,520 | +0.19(+0.61%) |
Jul 11, 2024 | 30.67 | 31.18 | 30.61 | 31.09 | 1,193,211 | +0.66(+2.17%) |
Jul 10, 2024 | 30.07 | 30.47 | 30.02 | 30.43 | 1,003,105 | +0.42(+1.40%) |
Jul 09, 2024 | 30.00 | 30.38 | 29.97 | 30.01 | 1,010,256 | -0.09(-0.30%) |
Jul 08, 2024 | 30.08 | 30.37 | 30.05 | 30.10 | 1,121,900 | +0.21(+0.70%) |
Jul 05, 2024 | 30.28 | 30.44 | 29.83 | 29.89 | 1,894,053 | -0.48(-1.58%) |
Jul 03, 2024 | 30.66 | 30.77 | 30.37 | 30.37 | 727,027 | -0.29(-0.95%) |
Jul 02, 2024 | 30.23 | 30.77 | 30.23 | 30.66 | 1,180,299 | +0.15(+0.49%) |