Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.12 | 37.12 | 36.75 | 36.87 | 3,991 | +0.12(+0.33%) |
Sep 25, 2024 | 36.92 | 37.00 | 36.60 | 36.75 | 7,872 | +0.00(+0.00%) |
Sep 24, 2024 | 36.68 | 36.75 | 36.61 | 36.75 | 12,123 | +0.30(+0.82%) |
Sep 23, 2024 | 36.59 | 36.69 | 36.45 | 36.45 | 8,124 | -0.24(-0.65%) |
Sep 20, 2024 | 36.66 | 36.70 | 36.50 | 36.69 | 6,905 | +0.58(+1.61%) |
Sep 19, 2024 | 36.65 | 36.65 | 35.65 | 36.11 | 2,451 | +0.56(+1.58%) |
Sep 18, 2024 | 35.85 | 36.01 | 35.55 | 35.55 | 3,298 | -0.30(-0.84%) |
Sep 17, 2024 | 36.70 | 36.70 | 35.85 | 35.85 | 19,182 | +0.05(+0.14%) |
Sep 16, 2024 | 36.07 | 36.07 | 35.80 | 35.80 | 736 | +0.09(+0.25%) |
Sep 13, 2024 | 36.12 | 36.48 | 35.71 | 35.71 | 4,993 | -0.31(-0.86%) |
Sep 12, 2024 | 35.50 | 36.02 | 35.49 | 36.02 | 12,648 | +0.72(+2.04%) |
Sep 11, 2024 | 35.21 | 35.49 | 35.20 | 35.30 | 4,247 | +0.10(+0.28%) |
Sep 10, 2024 | 35.28 | 35.34 | 35.20 | 35.20 | 5,104 | -0.15(-0.42%) |
Sep 09, 2024 | 35.20 | 35.35 | 35.20 | 35.35 | 3,274 | +0.27(+0.77%) |
Sep 06, 2024 | 35.00 | 35.13 | 35.00 | 35.08 | 2,665 | +0.07(+0.20%) |
Sep 05, 2024 | 34.75 | 35.04 | 34.75 | 35.01 | 4,632 | +0.24(+0.69%) |
Sep 04, 2024 | 34.40 | 34.79 | 34.32 | 34.77 | 9,013 | +0.20(+0.58%) |
Sep 03, 2024 | 34.60 | 34.64 | 34.33 | 34.57 | 14,417 | -0.22(-0.63%) |
Aug 30, 2024 | 34.79 | 0 | -0.39(-1.11%) | |||
Aug 29, 2024 | 34.95 | 35.25 | 34.95 | 35.18 | 8,765 | +0.03(+0.09%) |
Aug 28, 2024 | 35.25 | 35.38 | 34.78 | 35.15 | 3,125 | -0.20(-0.57%) |
Aug 27, 2024 | 34.78 | 35.35 | 34.78 | 35.35 | 9,121 | +0.56(+1.61%) |
Aug 26, 2024 | 34.91 | 35.01 | 34.79 | 34.79 | 1,942 | -0.31(-0.88%) |
Aug 23, 2024 | 34.55 | 35.25 | 34.55 | 35.10 | 9,684 | +0.30(+0.86%) |
Aug 22, 2024 | 35.05 | 35.05 | 34.70 | 34.80 | 7,862 | -0.40(-1.14%) |
Aug 21, 2024 | 35.47 | 35.63 | 35.20 | 35.20 | 14,168 | -0.30(-0.85%) |
Aug 20, 2024 | 35.70 | 35.70 | 35.43 | 35.50 | 7,670 | +0.13(+0.37%) |
Aug 19, 2024 | 35.25 | 35.37 | 35.01 | 35.37 | 3,867 | +0.02(+0.06%) |
Aug 16, 2024 | 35.00 | 35.49 | 35.00 | 35.35 | 3,503 | +0.38(+1.09%) |
Aug 15, 2024 | 35.01 | 35.01 | 34.97 | 34.97 | 2,114 | +0.15(+0.43%) |
Aug 14, 2024 | 35.29 | 35.29 | 34.82 | 34.82 | 28,616 | -0.71(-2.00%) |
Aug 13, 2024 | 35.50 | 35.53 | 35.15 | 35.53 | 6,528 | +0.02(+0.06%) |
Aug 12, 2024 | 35.37 | 35.60 | 35.32 | 35.51 | 6,624 | +0.20(+0.57%) |
Aug 09, 2024 | 34.30 | 35.31 | 34.30 | 35.31 | 3,018 | +0.21(+0.60%) |
Aug 08, 2024 | 35.47 | 35.47 | 34.50 | 35.10 | 7,967 | +0.81(+2.36%) |
Aug 07, 2024 | 35.30 | 35.30 | 34.18 | 34.29 | 20,879 | -0.55(-1.58%) |
Aug 06, 2024 | 34.15 | 34.93 | 34.15 | 34.84 | 11,804 | -0.26(-0.74%) |
Aug 02, 2024 | 35.10 | 0 | -0.19(-0.54%) | |||
Aug 01, 2024 | 34.79 | 35.29 | 34.79 | 35.29 | 20,384 | +0.20(+0.57%) |
Jul 31, 2024 | 34.40 | 35.09 | 34.15 | 35.09 | 17,235 | +0.94(+2.75%) |
Jul 30, 2024 | 34.12 | 34.35 | 33.76 | 34.15 | 2,335 | +0.14(+0.41%) |
Jul 29, 2024 | 33.80 | 34.11 | 33.63 | 34.01 | 8,838 | +0.06(+0.18%) |
Jul 26, 2024 | 33.91 | 33.99 | 33.73 | 33.95 | 5,083 | +0.34(+1.01%) |
Jul 25, 2024 | 33.74 | 33.74 | 33.44 | 33.61 | 4,411 | -0.54(-1.58%) |
Jul 24, 2024 | 34.31 | 34.31 | 33.40 | 34.15 | 15,200 | +0.07(+0.21%) |
Jul 23, 2024 | 33.80 | 34.10 | 33.80 | 34.08 | 8,031 | +0.43(+1.28%) |
Jul 22, 2024 | 33.99 | 33.99 | 33.65 | 33.65 | 5,657 | -0.20(-0.59%) |
Jul 19, 2024 | 34.02 | 34.02 | 33.75 | 33.85 | 7,277 | -0.62(-1.80%) |
Jul 18, 2024 | 34.15 | 34.47 | 34.15 | 34.47 | 1,800 | +0.22(+0.64%) |
Jul 17, 2024 | 34.39 | 34.39 | 34.20 | 34.25 | 7,981 | -0.06(-0.17%) |
Jul 16, 2024 | 33.89 | 34.48 | 33.85 | 34.31 | 5,373 | +0.69(+2.05%) |
Jul 15, 2024 | 33.24 | 33.80 | 33.24 | 33.62 | 3,993 | +0.29(+0.87%) |
Jul 12, 2024 | 33.30 | 33.52 | 33.30 | 33.33 | 12,360 | -0.13(-0.39%) |
Jul 11, 2024 | 33.25 | 33.62 | 33.09 | 33.46 | 47,683 | +0.45(+1.36%) |
Jul 10, 2024 | 32.92 | 33.08 | 32.89 | 33.01 | 4,223 | +0.09(+0.27%) |
Jul 09, 2024 | 32.90 | 32.92 | 32.64 | 32.92 | 3,769 | +0.05(+0.15%) |
Jul 08, 2024 | 32.81 | 32.91 | 32.61 | 32.87 | 4,600 | -0.28(-0.84%) |
Jul 05, 2024 | 33.00 | 33.26 | 32.99 | 33.15 | 13,510 | +0.37(+1.13%) |
Jul 04, 2024 | 32.51 | 32.80 | 32.39 | 32.78 | 1,881 | -0.02(-0.06%) |
Jul 03, 2024 | 32.61 | 32.95 | 32.60 | 32.80 | 13,744 | +0.20(+0.61%) |