Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 36.87 | 37.09 | 36.35 | 36.99 | 405,706 | +0.35(+0.96%) |
Sep 18, 2024 | 36.28 | 37.04 | 36.09 | 36.64 | 331,267 | +0.30(+0.83%) |
Sep 17, 2024 | 36.53 | 36.96 | 36.32 | 36.34 | 209,292 | -0.16(-0.44%) |
Sep 16, 2024 | 36.26 | 36.64 | 36.26 | 36.50 | 298,206 | +0.40(+1.11%) |
Sep 13, 2024 | 35.74 | 36.23 | 35.74 | 36.10 | 211,125 | +0.58(+1.63%) |
Sep 12, 2024 | 35.32 | 35.63 | 35.18 | 35.52 | 220,031 | +0.39(+1.11%) |
Sep 11, 2024 | 35.82 | 35.82 | 34.70 | 35.13 | 298,384 | -0.87(-2.42%) |
Sep 10, 2024 | 35.82 | 36.19 | 35.71 | 36.00 | 334,085 | +0.30(+0.84%) |
Sep 09, 2024 | 35.60 | 35.95 | 35.48 | 35.70 | 234,840 | +0.00(+0.00%) |
Sep 06, 2024 | 35.43 | 36.00 | 35.37 | 35.70 | 469,518 | +0.39(+1.10%) |
Sep 05, 2024 | 35.70 | 35.70 | 35.09 | 35.31 | 251,931 | -0.24(-0.68%) |
Sep 04, 2024 | 35.28 | 35.77 | 35.28 | 35.55 | 279,873 | +0.28(+0.79%) |
Sep 03, 2024 | 35.41 | 35.83 | 35.18 | 35.27 | 200,381 | -0.28(-0.79%) |
Aug 30, 2024 | 35.21 | 35.60 | 35.21 | 35.55 | 222,331 | +0.33(+0.94%) |
Aug 29, 2024 | 35.31 | 35.52 | 35.12 | 35.22 | 192,975 | +0.17(+0.49%) |
Aug 28, 2024 | 35.19 | 35.40 | 34.84 | 35.05 | 314,590 | -0.01(-0.01%) |
Aug 27, 2024 | 35.11 | 35.20 | 34.85 | 35.05 | 229,916 | -0.06(-0.17%) |
Aug 26, 2024 | 35.33 | 35.51 | 35.09 | 35.11 | 233,125 | +0.10(+0.28%) |
Aug 23, 2024 | 34.82 | 35.32 | 34.67 | 35.02 | 253,722 | +0.34(+0.98%) |
Aug 22, 2024 | 34.64 | 34.76 | 34.30 | 34.68 | 212,142 | +0.04(+0.11%) |
Aug 21, 2024 | 34.06 | 34.69 | 33.74 | 34.64 | 289,013 | +0.78(+2.29%) |
Aug 20, 2024 | 34.31 | 34.31 | 33.80 | 33.86 | 144,542 | -0.37(-1.08%) |
Aug 19, 2024 | 33.89 | 34.29 | 33.89 | 34.23 | 174,036 | +0.28(+0.82%) |
Aug 16, 2024 | 33.76 | 34.07 | 33.55 | 33.95 | 160,608 | +0.19(+0.56%) |
Aug 15, 2024 | 33.50 | 33.79 | 33.39 | 33.76 | 186,399 | +0.67(+2.01%) |
Aug 14, 2024 | 33.23 | 33.25 | 32.88 | 33.10 | 144,960 | -0.07(-0.21%) |
Aug 13, 2024 | 33.02 | 33.17 | 32.87 | 33.16 | 209,843 | +0.34(+1.03%) |
Aug 12, 2024 | 33.04 | 33.16 | 32.72 | 32.83 | 258,529 | -0.26(-0.78%) |
Aug 09, 2024 | 33.05 | 33.10 | 32.83 | 33.09 | 143,712 | +0.12(+0.36%) |
Aug 08, 2024 | 32.79 | 33.03 | 32.71 | 32.97 | 133,672 | +0.45(+1.38%) |
Aug 07, 2024 | 32.86 | 33.07 | 32.34 | 32.52 | 190,735 | -0.07(-0.21%) |
Aug 06, 2024 | 32.14 | 32.62 | 32.02 | 32.59 | 212,235 | +0.46(+1.42%) |
Aug 05, 2024 | 32.41 | 32.41 | 31.52 | 32.13 | 260,814 | -0.73(-2.21%) |
Aug 02, 2024 | 32.53 | 33.11 | 32.09 | 32.86 | 246,658 | -0.46(-1.37%) |
Aug 01, 2024 | 34.52 | 35.22 | 33.06 | 33.31 | 217,482 | -0.54(-1.59%) |
Jul 31, 2024 | 34.13 | 34.40 | 33.80 | 33.85 | 250,763 | -0.26(-0.76%) |
Jul 30, 2024 | 34.15 | 34.31 | 33.98 | 34.11 | 142,853 | +0.17(+0.50%) |
Jul 29, 2024 | 34.44 | 34.56 | 33.91 | 33.94 | 134,118 | -0.43(-1.24%) |
Jul 26, 2024 | 34.21 | 34.52 | 33.84 | 34.37 | 214,867 | +0.35(+1.02%) |
Jul 25, 2024 | 33.63 | 34.51 | 33.63 | 34.02 | 223,413 | +0.49(+1.45%) |
Jul 24, 2024 | 33.50 | 33.93 | 33.47 | 33.53 | 240,016 | -0.06(-0.18%) |
Jul 23, 2024 | 33.36 | 33.86 | 33.24 | 33.59 | 165,298 | +0.25(+0.75%) |
Jul 22, 2024 | 33.33 | 33.49 | 33.10 | 33.34 | 144,729 | +0.12(+0.36%) |
Jul 19, 2024 | 33.23 | 33.46 | 32.93 | 33.22 | 150,627 | +0.00(+0.00%) |
Jul 18, 2024 | 32.95 | 33.64 | 32.93 | 33.22 | 197,661 | -0.05(-0.15%) |
Jul 17, 2024 | 32.87 | 33.46 | 32.77 | 33.27 | 244,019 | +0.25(+0.75%) |
Jul 16, 2024 | 32.19 | 33.05 | 32.12 | 33.03 | 276,722 | +0.95(+2.95%) |
Jul 15, 2024 | 31.68 | 32.18 | 31.59 | 32.08 | 167,765 | +0.64(+2.02%) |
Jul 12, 2024 | 31.40 | 31.72 | 31.21 | 31.44 | 126,465 | +0.31(+0.99%) |
Jul 11, 2024 | 30.58 | 31.22 | 30.58 | 31.14 | 248,915 | +0.71(+2.32%) |
Jul 10, 2024 | 30.12 | 30.52 | 30.12 | 30.43 | 149,876 | +0.37(+1.22%) |
Jul 09, 2024 | 30.08 | 30.27 | 29.83 | 30.06 | 176,251 | +0.03(+0.10%) |
Jul 08, 2024 | 30.42 | 30.66 | 30.01 | 30.03 | 255,980 | -0.28(-0.92%) |
Jul 05, 2024 | 30.70 | 30.82 | 30.29 | 30.31 | 162,545 | -0.38(-1.23%) |
Jul 03, 2024 | 30.82 | 30.90 | 30.66 | 30.69 | 83,536 | -0.24(-0.77%) |
Jul 02, 2024 | 30.87 | 31.13 | 30.80 | 30.93 | 102,120 | +0.08(+0.26%) |