Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.75 | 36.50 | 35.56 | 36.50 | 114,889 | +1.03(+2.90%) |
Sep 18, 2024 | 35.76 | 36.46 | 35.33 | 35.47 | 95,825 | -0.38(-1.06%) |
Sep 17, 2024 | 35.88 | 36.30 | 35.60 | 35.85 | 98,371 | -0.23(-0.64%) |
Sep 16, 2024 | 35.47 | 36.13 | 35.40 | 36.08 | 93,723 | +0.12(+0.33%) |
Sep 13, 2024 | 35.86 | 36.10 | 35.55 | 35.96 | 70,178 | +0.48(+1.35%) |
Sep 12, 2024 | 35.45 | 35.65 | 35.03 | 35.48 | 57,157 | +0.07(+0.20%) |
Sep 11, 2024 | 34.96 | 35.41 | 34.50 | 35.41 | 66,444 | +0.35(+1.00%) |
Sep 10, 2024 | 35.01 | 35.44 | 34.98 | 35.06 | 70,398 | +0.04(+0.11%) |
Sep 09, 2024 | 34.67 | 35.27 | 34.61 | 35.02 | 89,174 | +0.13(+0.37%) |
Sep 06, 2024 | 35.32 | 35.40 | 34.77 | 34.89 | 58,611 | -0.54(-1.52%) |
Sep 05, 2024 | 35.37 | 35.74 | 34.99 | 35.43 | 65,649 | +0.32(+0.91%) |
Sep 04, 2024 | 34.90 | 35.40 | 34.66 | 35.11 | 68,873 | -0.02(-0.06%) |
Sep 03, 2024 | 35.72 | 36.02 | 35.06 | 35.13 | 81,138 | -1.26(-3.46%) |
Aug 30, 2024 | 36.01 | 36.43 | 35.66 | 36.39 | 87,321 | +0.38(+1.06%) |
Aug 29, 2024 | 36.17 | 36.41 | 35.92 | 36.01 | 63,323 | +0.29(+0.81%) |
Aug 28, 2024 | 36.18 | 36.42 | 35.46 | 35.72 | 73,710 | -0.39(-1.08%) |
Aug 27, 2024 | 36.01 | 36.12 | 35.75 | 36.11 | 54,020 | +0.10(+0.28%) |
Aug 26, 2024 | 36.02 | 36.47 | 35.83 | 36.01 | 54,748 | +0.22(+0.61%) |
Aug 23, 2024 | 35.42 | 35.88 | 35.20 | 35.79 | 100,305 | +0.73(+2.09%) |
Aug 22, 2024 | 35.55 | 35.76 | 34.98 | 35.06 | 79,735 | -0.54(-1.51%) |
Aug 21, 2024 | 35.60 | 35.60 | 35.15 | 35.59 | 98,041 | +0.01(+0.03%) |
Aug 20, 2024 | 35.54 | 36.03 | 35.48 | 35.58 | 132,439 | -0.29(-0.80%) |
Aug 19, 2024 | 35.61 | 35.90 | 35.16 | 35.87 | 101,289 | +0.03(+0.08%) |
Aug 16, 2024 | 36.11 | 36.11 | 35.61 | 35.84 | 70,576 | -0.32(-0.88%) |
Aug 15, 2024 | 35.04 | 36.45 | 35.03 | 36.16 | 158,610 | +1.69(+4.89%) |
Aug 14, 2024 | 34.71 | 34.71 | 34.20 | 34.47 | 90,469 | -0.10(-0.29%) |
Aug 13, 2024 | 34.66 | 34.83 | 34.29 | 34.57 | 106,173 | +0.31(+0.90%) |
Aug 12, 2024 | 34.54 | 34.81 | 33.95 | 34.26 | 106,790 | -0.82(-2.35%) |
Aug 09, 2024 | 34.91 | 35.22 | 34.58 | 35.09 | 137,392 | +0.09(+0.26%) |
Aug 08, 2024 | 35.30 | 35.37 | 34.51 | 35.00 | 136,709 | +0.46(+1.32%) |
Aug 07, 2024 | 35.33 | 35.57 | 34.51 | 34.54 | 134,450 | +0.11(+0.32%) |
Aug 06, 2024 | 33.75 | 34.86 | 33.69 | 34.43 | 129,916 | +0.41(+1.20%) |
Aug 05, 2024 | 34.35 | 34.47 | 33.46 | 34.03 | 218,193 | -1.41(-3.98%) |
Aug 02, 2024 | 34.78 | 35.80 | 34.78 | 35.44 | 186,586 | -0.42(-1.16%) |
Aug 01, 2024 | 34.30 | 36.67 | 30.87 | 35.85 | 514,271 | -2.74(-7.10%) |
Jul 31, 2024 | 38.83 | 39.23 | 38.44 | 38.59 | 411,606 | -0.43(-1.09%) |
Jul 30, 2024 | 39.26 | 39.38 | 38.64 | 39.02 | 177,329 | -0.21(-0.53%) |
Jul 29, 2024 | 39.24 | 39.46 | 38.82 | 39.23 | 141,861 | -0.17(-0.43%) |
Jul 26, 2024 | 39.62 | 39.74 | 39.17 | 39.39 | 132,528 | +0.22(+0.56%) |
Jul 25, 2024 | 38.87 | 39.72 | 38.82 | 39.18 | 211,615 | +0.29(+0.74%) |
Jul 24, 2024 | 40.35 | 40.61 | 38.65 | 38.89 | 362,769 | -1.81(-4.44%) |
Jul 23, 2024 | 40.12 | 40.89 | 39.98 | 40.69 | 179,674 | +0.59(+1.46%) |
Jul 22, 2024 | 39.86 | 40.22 | 39.68 | 40.11 | 236,032 | +0.64(+1.63%) |
Jul 19, 2024 | 38.69 | 39.48 | 38.68 | 39.46 | 361,469 | +0.79(+2.05%) |
Jul 18, 2024 | 38.86 | 39.29 | 38.47 | 38.67 | 264,374 | -0.24(-0.61%) |
Jul 17, 2024 | 38.61 | 39.20 | 38.61 | 38.91 | 171,911 | -0.29(-0.73%) |
Jul 16, 2024 | 38.45 | 39.23 | 38.38 | 39.20 | 285,922 | +1.01(+2.65%) |
Jul 15, 2024 | 37.61 | 38.50 | 37.59 | 38.18 | 255,524 | +1.06(+2.86%) |
Jul 12, 2024 | 36.40 | 37.59 | 36.40 | 37.12 | 250,342 | +0.93(+2.58%) |
Jul 11, 2024 | 35.39 | 36.25 | 35.36 | 36.19 | 186,318 | +0.95(+2.70%) |
Jul 10, 2024 | 35.03 | 35.47 | 34.84 | 35.24 | 132,172 | +0.28(+0.79%) |
Jul 09, 2024 | 35.13 | 35.32 | 34.77 | 34.96 | 114,746 | -0.26(-0.73%) |
Jul 08, 2024 | 34.97 | 35.49 | 34.90 | 35.22 | 170,635 | +0.32(+0.91%) |
Jul 05, 2024 | 34.45 | 35.03 | 34.34 | 34.90 | 126,775 | +0.61(+1.76%) |
Jul 03, 2024 | 34.20 | 34.56 | 34.19 | 34.29 | 51,202 | +0.20(+0.58%) |
Jul 02, 2024 | 34.00 | 34.18 | 33.70 | 34.10 | 75,781 | +0.22(+0.64%) |