Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 33.70 | 34.06 | 33.46 | 33.67 | 5,879 | -0.07(-0.21%) |
Sep 17, 2024 | 33.83 | 34.01 | 33.59 | 33.74 | 9,412 | +0.11(+0.33%) |
Sep 16, 2024 | 33.61 | 33.78 | 33.46 | 33.63 | 8,818 | -0.16(-0.47%) |
Sep 13, 2024 | 33.45 | 33.84 | 33.31 | 33.79 | 15,745 | +0.35(+1.05%) |
Sep 12, 2024 | 33.34 | 33.55 | 32.99 | 33.44 | 12,637 | +0.10(+0.30%) |
Sep 11, 2024 | 32.93 | 33.34 | 32.26 | 33.34 | 29,569 | +0.43(+1.31%) |
Sep 10, 2024 | 32.97 | 33.08 | 32.52 | 32.91 | 27,201 | -0.02(-0.06%) |
Sep 09, 2024 | 32.79 | 33.20 | 32.74 | 32.93 | 14,405 | +0.34(+1.04%) |
Sep 06, 2024 | 33.32 | 33.34 | 32.37 | 32.59 | 12,718 | -0.68(-2.04%) |
Sep 05, 2024 | 33.36 | 33.49 | 33.11 | 33.27 | 18,311 | -0.15(-0.45%) |
Sep 04, 2024 | 33.40 | 33.71 | 33.21 | 33.42 | 45,246 | -0.38(-1.12%) |
Sep 03, 2024 | 34.78 | 34.90 | 33.57 | 33.80 | 20,804 | -1.48(-4.20%) |
Aug 30, 2024 | 35.16 | 35.31 | 34.83 | 35.28 | 29,923 | +0.27(+0.77%) |
Aug 29, 2024 | 34.86 | 35.28 | 34.71 | 35.01 | 28,916 | +0.54(+1.57%) |
Aug 28, 2024 | 34.82 | 34.97 | 34.30 | 34.47 | 12,295 | -0.51(-1.46%) |
Aug 27, 2024 | 34.60 | 34.98 | 34.55 | 34.98 | 36,686 | +0.31(+0.89%) |
Aug 26, 2024 | 35.00 | 35.00 | 34.67 | 34.67 | 19,713 | -0.25(-0.72%) |
Aug 23, 2024 | 34.60 | 35.06 | 34.50 | 34.92 | 15,223 | +0.72(+2.11%) |
Aug 22, 2024 | 34.90 | 35.01 | 34.20 | 34.20 | 10,598 | -0.68(-1.95%) |
Aug 21, 2024 | 34.54 | 34.88 | 34.47 | 34.88 | 17,301 | +0.58(+1.69%) |
Aug 20, 2024 | 34.59 | 34.65 | 34.27 | 34.30 | 8,316 | -0.42(-1.21%) |
Aug 19, 2024 | 34.21 | 34.72 | 34.21 | 34.72 | 6,913 | +0.52(+1.52%) |
Aug 16, 2024 | 33.98 | 34.20 | 33.98 | 34.20 | 12,759 | +0.09(+0.26%) |
Aug 15, 2024 | 33.62 | 34.15 | 33.62 | 34.11 | 10,103 | +0.94(+2.83%) |
Aug 14, 2024 | 33.39 | 33.50 | 32.96 | 33.17 | 9,089 | -0.10(-0.30%) |
Aug 13, 2024 | 32.80 | 33.33 | 32.67 | 33.27 | 11,957 | +0.70(+2.15%) |
Aug 12, 2024 | 32.62 | 32.81 | 32.48 | 32.57 | 8,838 | -0.05(-0.15%) |
Aug 09, 2024 | 32.66 | 32.82 | 32.51 | 32.62 | 19,893 | -0.20(-0.61%) |
Aug 08, 2024 | 32.00 | 32.88 | 32.00 | 32.82 | 38,291 | +1.21(+3.83%) |
Aug 07, 2024 | 32.58 | 32.69 | 31.47 | 31.61 | 70,151 | -0.28(-0.88%) |
Aug 06, 2024 | 31.84 | 32.34 | 31.61 | 31.89 | 111,782 | +0.24(+0.76%) |
Aug 05, 2024 | 31.08 | 32.16 | 30.98 | 31.65 | 40,922 | -0.96(-2.94%) |
Aug 02, 2024 | 32.80 | 32.93 | 32.33 | 32.61 | 18,141 | -1.13(-3.35%) |
Aug 01, 2024 | 34.72 | 37.91 | 33.38 | 33.74 | 25,736 | -1.39(-3.96%) |
Jul 31, 2024 | 35.29 | 35.66 | 34.58 | 35.13 | 19,701 | +0.51(+1.47%) |
Jul 30, 2024 | 34.85 | 35.06 | 34.37 | 34.62 | 35,645 | -0.45(-1.28%) |
Jul 29, 2024 | 35.20 | 35.25 | 34.90 | 35.07 | 17,705 | +0.13(+0.37%) |
Jul 26, 2024 | 34.92 | 35.17 | 34.69 | 34.94 | 15,657 | -0.36(-1.02%) |
Jul 25, 2024 | 35.52 | 36.00 | 35.30 | 35.30 | 14,900 | -0.77(-2.13%) |
Jul 24, 2024 | 36.85 | 37.16 | 36.07 | 36.07 | 17,484 | -0.95(-2.57%) |
Jul 23, 2024 | 37.09 | 37.32 | 37.02 | 37.02 | 7,937 | -0.58(-1.54%) |
Jul 22, 2024 | 37.14 | 37.61 | 36.87 | 37.60 | 41,918 | +1.04(+2.84%) |
Jul 19, 2024 | 37.15 | 37.26 | 36.46 | 36.56 | 81,746 | -0.73(-1.96%) |
Jul 18, 2024 | 37.62 | 37.93 | 36.84 | 37.29 | 28,741 | -0.36(-0.96%) |
Jul 17, 2024 | 38.00 | 38.25 | 37.49 | 37.65 | 20,157 | -0.84(-2.18%) |
Jul 16, 2024 | 37.96 | 38.54 | 37.88 | 38.49 | 22,917 | +0.73(+1.93%) |
Jul 15, 2024 | 37.77 | 38.17 | 37.66 | 37.76 | 13,248 | -0.13(-0.34%) |
Jul 12, 2024 | 37.64 | 38.00 | 37.35 | 37.89 | 8,662 | +0.42(+1.12%) |
Jul 11, 2024 | 37.44 | 37.71 | 37.24 | 37.47 | 15,764 | +0.09(+0.24%) |
Jul 10, 2024 | 36.89 | 37.38 | 36.74 | 37.38 | 16,068 | +0.64(+1.74%) |
Jul 09, 2024 | 36.89 | 36.99 | 36.53 | 36.74 | 15,277 | -0.08(-0.22%) |
Jul 08, 2024 | 36.87 | 37.00 | 36.74 | 36.82 | 13,678 | +0.16(+0.44%) |
Jul 05, 2024 | 36.64 | 36.75 | 36.38 | 36.66 | 32,833 | +0.18(+0.49%) |
Jul 03, 2024 | 36.25 | 36.48 | 36.17 | 36.48 | 6,294 | +0.33(+0.91%) |
Jul 02, 2024 | 35.79 | 36.15 | 35.55 | 36.15 | 10,000 | +0.31(+0.86%) |