Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.91 | 37.21 | 36.91 | 37.04 | 37,241 | +0.28(+0.76%) |
Sep 25, 2024 | 37.12 | 37.12 | 36.70 | 36.76 | 31,077 | -0.36(-0.97%) |
Sep 24, 2024 | 37.14 | 37.25 | 37.09 | 37.12 | 14,766 | -0.01(-0.03%) |
Sep 23, 2024 | 36.97 | 37.15 | 36.92 | 37.13 | 18,874 | +0.23(+0.62%) |
Sep 20, 2024 | 37.02 | 37.03 | 36.80 | 36.90 | 133,172 | -0.27(-0.73%) |
Sep 19, 2024 | 37.22 | 37.23 | 36.97 | 37.17 | 25,979 | +0.59(+1.61%) |
Sep 18, 2024 | 36.57 | 37.09 | 36.41 | 36.58 | 116,695 | +0.07(+0.20%) |
Sep 17, 2024 | 36.56 | 36.76 | 36.41 | 36.51 | 18,562 | +0.21(+0.57%) |
Sep 16, 2024 | 36.11 | 36.35 | 36.11 | 36.30 | 24,104 | +0.24(+0.67%) |
Sep 13, 2024 | 35.64 | 36.11 | 35.64 | 36.06 | 17,237 | +0.62(+1.74%) |
Sep 12, 2024 | 35.23 | 35.49 | 35.07 | 35.44 | 11,406 | +0.27(+0.78%) |
Sep 11, 2024 | 35.00 | 35.17 | 34.42 | 35.17 | 41,534 | +0.15(+0.43%) |
Sep 10, 2024 | 35.08 | 35.08 | 34.77 | 35.02 | 10,208 | -0.09(-0.26%) |
Sep 09, 2024 | 35.12 | 35.33 | 34.95 | 35.11 | 12,918 | +0.14(+0.40%) |
Sep 06, 2024 | 35.45 | 35.65 | 34.93 | 34.97 | 14,896 | -0.49(-1.38%) |
Sep 05, 2024 | 35.66 | 35.84 | 35.34 | 35.46 | 19,419 | -0.22(-0.62%) |
Sep 04, 2024 | 35.69 | 35.90 | 35.62 | 35.68 | 16,757 | -0.13(-0.36%) |
Sep 03, 2024 | 36.56 | 36.56 | 35.81 | 35.81 | 17,221 | -0.95(-2.58%) |
Aug 30, 2024 | 36.74 | 36.76 | 36.30 | 36.76 | 16,038 | +0.31(+0.85%) |
Aug 29, 2024 | 36.52 | 36.76 | 36.30 | 36.45 | 44,115 | +0.08(+0.22%) |
Aug 28, 2024 | 36.43 | 36.53 | 36.20 | 36.37 | 11,753 | -0.19(-0.52%) |
Aug 27, 2024 | 36.47 | 36.58 | 36.40 | 36.56 | 18,585 | -0.10(-0.27%) |
Aug 26, 2024 | 36.88 | 37.03 | 36.66 | 36.66 | 18,544 | -0.12(-0.33%) |
Aug 23, 2024 | 36.20 | 36.82 | 36.20 | 36.78 | 32,177 | +0.75(+2.08%) |
Aug 22, 2024 | 36.24 | 36.40 | 35.97 | 36.03 | 32,848 | -0.24(-0.66%) |
Aug 21, 2024 | 35.94 | 36.27 | 35.93 | 36.27 | 24,731 | +0.48(+1.34%) |
Aug 20, 2024 | 36.05 | 36.05 | 35.73 | 35.79 | 24,286 | -0.30(-0.83%) |
Aug 19, 2024 | 35.96 | 36.09 | 35.87 | 36.09 | 13,157 | +0.32(+0.89%) |
Aug 16, 2024 | 35.62 | 35.89 | 35.62 | 35.77 | 42,262 | +0.01(+0.03%) |
Aug 15, 2024 | 35.54 | 35.87 | 35.54 | 35.76 | 76,629 | +0.70(+2.00%) |
Aug 14, 2024 | 35.10 | 35.16 | 34.97 | 35.06 | 35,789 | -0.02(-0.06%) |
Aug 13, 2024 | 34.78 | 35.13 | 34.72 | 35.08 | 18,839 | +0.44(+1.27%) |
Aug 12, 2024 | 34.88 | 34.88 | 34.57 | 34.64 | 18,007 | -0.21(-0.60%) |
Aug 09, 2024 | 34.89 | 34.97 | 34.66 | 34.85 | 36,741 | -0.03(-0.09%) |
Aug 08, 2024 | 34.41 | 34.91 | 34.36 | 34.88 | 32,158 | +0.72(+2.11%) |
Aug 07, 2024 | 34.77 | 34.97 | 34.14 | 34.16 | 25,607 | -0.22(-0.64%) |
Aug 06, 2024 | 34.05 | 34.82 | 34.01 | 34.38 | 56,986 | +0.32(+0.94%) |
Aug 05, 2024 | 33.50 | 34.45 | 33.39 | 34.06 | 73,839 | -0.95(-2.72%) |
Aug 02, 2024 | 35.35 | 35.35 | 34.63 | 35.01 | 26,054 | -0.98(-2.72%) |
Aug 01, 2024 | 37.07 | 37.07 | 35.74 | 35.99 | 34,381 | -0.84(-2.28%) |
Jul 31, 2024 | 36.79 | 37.32 | 36.67 | 36.83 | 39,421 | +0.22(+0.60%) |
Jul 30, 2024 | 36.64 | 36.71 | 36.45 | 36.61 | 22,061 | +0.17(+0.47%) |
Jul 29, 2024 | 36.54 | 36.64 | 36.38 | 36.44 | 16,231 | -0.10(-0.27%) |
Jul 26, 2024 | 36.30 | 36.59 | 36.27 | 36.54 | 8,631 | +0.60(+1.67%) |
Jul 25, 2024 | 35.69 | 36.41 | 35.66 | 35.94 | 21,525 | +0.32(+0.90%) |
Jul 24, 2024 | 36.00 | 36.30 | 35.62 | 35.62 | 27,531 | -0.72(-1.98%) |
Jul 23, 2024 | 36.14 | 36.44 | 36.14 | 36.34 | 41,939 | +0.07(+0.19%) |
Jul 22, 2024 | 35.94 | 36.27 | 35.66 | 36.27 | 22,171 | +0.45(+1.26%) |
Jul 19, 2024 | 36.00 | 36.02 | 35.79 | 35.82 | 20,159 | -0.27(-0.75%) |
Jul 18, 2024 | 36.49 | 36.88 | 36.01 | 36.09 | 24,464 | -0.43(-1.18%) |
Jul 17, 2024 | 36.76 | 37.07 | 36.50 | 36.52 | 21,837 | -0.50(-1.35%) |
Jul 16, 2024 | 36.26 | 37.05 | 36.26 | 37.02 | 35,831 | +0.90(+2.49%) |
Jul 15, 2024 | 36.02 | 36.37 | 36.02 | 36.12 | 16,849 | +0.21(+0.58%) |
Jul 12, 2024 | 35.71 | 36.07 | 35.71 | 35.91 | 44,412 | +0.35(+0.98%) |
Jul 11, 2024 | 35.02 | 35.63 | 35.02 | 35.56 | 86,295 | +0.82(+2.35%) |
Jul 10, 2024 | 34.48 | 34.74 | 34.47 | 34.74 | 22,615 | +0.42(+1.24%) |
Jul 09, 2024 | 34.45 | 34.51 | 34.32 | 34.32 | 38,266 | -0.24(-0.69%) |
Jul 08, 2024 | 34.63 | 34.78 | 34.49 | 34.56 | 50,230 | +0.17(+0.49%) |
Jul 05, 2024 | 34.65 | 34.65 | 34.34 | 34.39 | 22,743 | -0.27(-0.78%) |
Jul 03, 2024 | 34.61 | 34.83 | 34.61 | 34.66 | 20,266 | +0.06(+0.17%) |
Jul 02, 2024 | 34.40 | 34.63 | 34.40 | 34.60 | 66,293 | +0.13(+0.38%) |