Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 35.31 | 35.31 | 34.57 | 34.88 | 101,605 | -0.72(-2.02%) |
Sep 19, 2024 | 36.24 | 36.24 | 35.49 | 35.60 | 124,376 | +0.63(+1.80%) |
Sep 18, 2024 | 35.15 | 36.41 | 34.84 | 34.97 | 127,587 | -0.23(-0.65%) |
Sep 17, 2024 | 34.98 | 35.64 | 34.96 | 35.20 | 79,586 | +0.48(+1.38%) |
Sep 16, 2024 | 34.62 | 34.79 | 34.21 | 34.72 | 70,848 | -0.09(-0.26%) |
Sep 13, 2024 | 34.74 | 35.06 | 34.60 | 34.81 | 159,241 | +0.47(+1.37%) |
Sep 12, 2024 | 34.44 | 34.65 | 33.94 | 34.34 | 59,133 | -0.23(-0.67%) |
Sep 11, 2024 | 33.48 | 34.59 | 33.09 | 34.57 | 119,108 | +1.78(+5.43%) |
Sep 10, 2024 | 32.40 | 32.84 | 31.98 | 32.79 | 95,292 | +0.36(+1.11%) |
Sep 09, 2024 | 32.67 | 33.01 | 32.30 | 32.43 | 68,873 | -0.04(-0.12%) |
Sep 06, 2024 | 33.69 | 33.74 | 32.33 | 32.47 | 119,343 | -1.29(-3.82%) |
Sep 05, 2024 | 33.84 | 34.25 | 33.53 | 33.76 | 92,758 | +0.01(+0.03%) |
Sep 04, 2024 | 33.15 | 34.21 | 33.15 | 33.75 | 118,605 | +0.33(+0.99%) |
Sep 03, 2024 | 34.85 | 34.97 | 33.26 | 33.42 | 124,841 | -1.85(-5.25%) |
Aug 30, 2024 | 35.25 | 35.46 | 34.83 | 35.27 | 67,699 | +0.32(+0.92%) |
Aug 29, 2024 | 34.96 | 35.69 | 34.86 | 34.95 | 109,337 | +0.26(+0.75%) |
Aug 28, 2024 | 35.14 | 35.33 | 34.40 | 34.69 | 74,972 | -0.68(-1.92%) |
Aug 27, 2024 | 35.37 | 35.46 | 34.91 | 35.37 | 53,442 | -0.31(-0.87%) |
Aug 26, 2024 | 35.99 | 36.36 | 35.60 | 35.68 | 70,438 | -0.16(-0.45%) |
Aug 23, 2024 | 34.50 | 35.85 | 34.50 | 35.84 | 116,923 | +1.74(+5.10%) |
Aug 22, 2024 | 34.83 | 34.84 | 34.05 | 34.10 | 72,607 | -0.76(-2.18%) |
Aug 21, 2024 | 34.51 | 34.94 | 34.38 | 34.86 | 85,170 | +0.64(+1.87%) |
Aug 20, 2024 | 34.69 | 34.94 | 34.12 | 34.22 | 97,595 | -0.55(-1.58%) |
Aug 19, 2024 | 34.05 | 34.80 | 33.97 | 34.77 | 92,116 | +0.76(+2.23%) |
Aug 16, 2024 | 33.80 | 34.26 | 33.70 | 34.01 | 167,450 | -0.08(-0.23%) |
Aug 15, 2024 | 33.19 | 34.32 | 33.19 | 34.09 | 112,961 | +1.41(+4.31%) |
Aug 14, 2024 | 33.39 | 33.41 | 32.57 | 32.68 | 103,000 | -0.68(-2.04%) |
Aug 13, 2024 | 32.42 | 33.40 | 32.35 | 33.36 | 86,738 | +1.18(+3.67%) |
Aug 12, 2024 | 32.56 | 32.59 | 32.04 | 32.18 | 127,540 | -0.43(-1.32%) |
Aug 09, 2024 | 32.85 | 32.85 | 32.23 | 32.61 | 73,619 | -0.39(-1.18%) |
Aug 08, 2024 | 32.03 | 33.15 | 31.84 | 33.00 | 237,495 | +1.33(+4.20%) |
Aug 07, 2024 | 33.01 | 33.14 | 31.59 | 31.67 | 147,338 | -0.70(-2.16%) |
Aug 06, 2024 | 32.76 | 32.94 | 32.03 | 32.37 | 174,383 | -0.01(-0.03%) |
Aug 05, 2024 | 31.00 | 33.10 | 30.95 | 32.38 | 245,338 | -0.90(-2.70%) |
Aug 02, 2024 | 33.80 | 34.05 | 33.06 | 33.28 | 280,156 | -1.88(-5.35%) |
Aug 01, 2024 | 36.59 | 36.97 | 34.83 | 35.16 | 152,275 | -1.46(-3.99%) |
Jul 31, 2024 | 36.02 | 37.43 | 36.02 | 36.62 | 156,980 | +1.11(+3.13%) |
Jul 30, 2024 | 36.41 | 36.50 | 35.34 | 35.51 | 135,972 | -0.93(-2.55%) |
Jul 29, 2024 | 36.64 | 36.95 | 36.15 | 36.44 | 98,262 | +0.12(+0.33%) |
Jul 26, 2024 | 36.32 | 36.64 | 35.95 | 36.32 | 100,150 | +0.62(+1.74%) |
Jul 25, 2024 | 35.68 | 36.72 | 35.50 | 35.70 | 68,465 | -0.14(-0.39%) |
Jul 24, 2024 | 36.39 | 36.94 | 35.81 | 35.84 | 129,140 | -1.14(-3.08%) |
Jul 23, 2024 | 36.93 | 37.26 | 36.70 | 36.98 | 68,156 | -0.18(-0.48%) |
Jul 22, 2024 | 37.07 | 37.21 | 36.57 | 37.16 | 83,194 | +0.82(+2.26%) |
Jul 19, 2024 | 36.86 | 36.86 | 36.18 | 36.34 | 74,464 | -0.79(-2.13%) |
Jul 18, 2024 | 37.97 | 38.45 | 36.88 | 37.13 | 217,934 | -0.60(-1.59%) |
Jul 17, 2024 | 38.43 | 39.09 | 37.61 | 37.73 | 142,407 | -1.43(-3.65%) |
Jul 16, 2024 | 38.17 | 39.20 | 37.84 | 39.16 | 137,041 | +1.30(+3.43%) |
Jul 15, 2024 | 38.40 | 38.40 | 37.75 | 37.86 | 173,232 | -1.11(-2.85%) |
Jul 12, 2024 | 37.76 | 39.25 | 37.76 | 38.97 | 176,146 | +1.40(+3.73%) |
Jul 11, 2024 | 37.63 | 38.22 | 37.13 | 37.57 | 129,454 | +0.62(+1.68%) |
Jul 10, 2024 | 36.30 | 37.01 | 36.11 | 36.95 | 207,078 | +0.84(+2.33%) |
Jul 09, 2024 | 36.05 | 36.40 | 35.72 | 36.11 | 151,070 | -0.18(-0.50%) |
Jul 08, 2024 | 35.78 | 36.33 | 35.78 | 36.29 | 80,740 | +0.72(+2.02%) |
Jul 05, 2024 | 35.80 | 35.89 | 35.30 | 35.57 | 145,013 | -0.11(-0.31%) |
Jul 03, 2024 | 34.88 | 35.90 | 34.84 | 35.68 | 456,974 | +1.06(+3.06%) |
Jul 02, 2024 | 34.10 | 34.82 | 34.10 | 34.62 | 84,602 | +0.75(+2.21%) |