Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 34.99 | 35.09 | 34.90 | 34.99 | 30,872 | +0.00(+0.00%) |
Sep 16, 2024 | 34.94 | 35.01 | 34.84 | 34.99 | 37,954 | +0.03(+0.09%) |
Sep 13, 2024 | 34.84 | 34.98 | 34.84 | 34.96 | 25,163 | +0.15(+0.43%) |
Sep 12, 2024 | 34.65 | 34.85 | 34.63 | 34.81 | 41,262 | +0.09(+0.26%) |
Sep 11, 2024 | 34.39 | 34.72 | 34.18 | 34.72 | 66,723 | +0.21(+0.61%) |
Sep 10, 2024 | 34.48 | 34.51 | 34.34 | 34.51 | 45,738 | +0.14(+0.41%) |
Sep 09, 2024 | 34.29 | 34.44 | 34.26 | 34.37 | 51,569 | +0.17(+0.50%) |
Sep 06, 2024 | 34.45 | 34.45 | 34.12 | 34.20 | 31,932 | -0.30(-0.87%) |
Sep 05, 2024 | 34.58 | 34.64 | 34.40 | 34.50 | 65,826 | -0.06(-0.17%) |
Sep 04, 2024 | 34.56 | 34.63 | 34.46 | 34.56 | 67,733 | -0.01(-0.03%) |
Sep 03, 2024 | 34.79 | 34.79 | 34.48 | 34.57 | 49,127 | -0.43(-1.23%) |
Aug 30, 2024 | 34.90 | 35.00 | 34.73 | 35.00 | 70,895 | +0.21(+0.60%) |
Aug 29, 2024 | 34.87 | 34.93 | 34.75 | 34.79 | 29,473 | +0.00(+0.00%) |
Aug 28, 2024 | 34.88 | 34.88 | 34.66 | 34.79 | 69,708 | -0.10(-0.29%) |
Aug 27, 2024 | 34.82 | 34.90 | 34.75 | 34.89 | 70,317 | +0.05(+0.14%) |
Aug 26, 2024 | 34.89 | 34.90 | 34.76 | 34.84 | 38,936 | +0.01(+0.03%) |
Aug 23, 2024 | 34.72 | 34.89 | 34.71 | 34.83 | 24,917 | +0.21(+0.61%) |
Aug 22, 2024 | 34.83 | 34.91 | 34.61 | 34.62 | 237,764 | -0.21(-0.60%) |
Aug 21, 2024 | 34.76 | 34.84 | 34.72 | 34.83 | 74,587 | +0.10(+0.30%) |
Aug 20, 2024 | 34.80 | 34.80 | 34.70 | 34.73 | 43,086 | -0.02(-0.04%) |
Aug 19, 2024 | 34.56 | 34.76 | 34.56 | 34.74 | 97,858 | +0.15(+0.45%) |
Aug 16, 2024 | 34.45 | 34.62 | 34.45 | 34.59 | 24,825 | +0.07(+0.20%) |
Aug 15, 2024 | 34.48 | 34.57 | 34.43 | 34.52 | 57,973 | +0.25(+0.72%) |
Aug 14, 2024 | 34.24 | 34.30 | 34.13 | 34.27 | 36,406 | +0.06(+0.18%) |
Aug 13, 2024 | 34.02 | 34.21 | 33.99 | 34.21 | 59,951 | +0.34(+1.00%) |
Aug 12, 2024 | 33.85 | 33.94 | 33.78 | 33.87 | 52,091 | +0.02(+0.06%) |
Aug 09, 2024 | 33.76 | 33.86 | 33.68 | 33.85 | 54,601 | +0.10(+0.30%) |
Aug 08, 2024 | 33.53 | 33.75 | 33.39 | 33.75 | 118,573 | +0.49(+1.48%) |
Aug 07, 2024 | 33.65 | 33.76 | 33.26 | 33.26 | 84,128 | -0.19(-0.58%) |
Aug 06, 2024 | 33.63 | 33.73 | 33.25 | 33.45 | 94,303 | +0.23(+0.69%) |
Aug 05, 2024 | 32.93 | 33.47 | 32.81 | 33.22 | 407,296 | -0.55(-1.63%) |
Aug 02, 2024 | 33.86 | 33.90 | 33.59 | 33.77 | 89,292 | -0.37(-1.08%) |
Aug 01, 2024 | 34.47 | 34.50 | 34.01 | 34.14 | 156,346 | -0.24(-0.71%) |
Jul 31, 2024 | 34.28 | 34.48 | 34.25 | 34.38 | 89,334 | +0.29(+0.87%) |
Jul 30, 2024 | 34.24 | 34.24 | 33.96 | 34.09 | 48,593 | -0.10(-0.29%) |
Jul 29, 2024 | 34.23 | 34.25 | 34.16 | 34.19 | 32,563 | +0.02(+0.06%) |
Jul 26, 2024 | 34.06 | 34.25 | 34.06 | 34.17 | 52,122 | +0.23(+0.66%) |
Jul 25, 2024 | 33.97 | 34.23 | 33.95 | 33.95 | 85,154 | -0.05(-0.16%) |
Jul 24, 2024 | 34.21 | 34.21 | 34.00 | 34.00 | 44,616 | -0.42(-1.21%) |
Jul 23, 2024 | 34.49 | 34.53 | 34.41 | 34.41 | 38,032 | -0.02(-0.07%) |
Jul 22, 2024 | 34.25 | 34.50 | 34.25 | 34.44 | 69,911 | +0.15(+0.44%) |
Jul 19, 2024 | 34.37 | 34.40 | 34.21 | 34.29 | 82,029 | -0.10(-0.29%) |
Jul 18, 2024 | 34.57 | 34.58 | 34.30 | 34.39 | 507,614 | -0.09(-0.26%) |
Jul 17, 2024 | 34.52 | 34.59 | 34.47 | 34.48 | 71,961 | -0.26(-0.75%) |
Jul 16, 2024 | 34.73 | 34.75 | 34.62 | 34.74 | 118,362 | +0.08(+0.23%) |
Jul 15, 2024 | 34.67 | 34.74 | 34.59 | 34.66 | 552,540 | +0.05(+0.14%) |
Jul 12, 2024 | 34.47 | 34.71 | 34.47 | 34.61 | 58,650 | +0.12(+0.35%) |
Jul 11, 2024 | 34.60 | 34.62 | 34.46 | 34.49 | 124,804 | -0.11(-0.33%) |
Jul 10, 2024 | 34.50 | 34.62 | 34.45 | 34.60 | 108,697 | +0.14(+0.41%) |
Jul 09, 2024 | 34.53 | 34.53 | 34.43 | 34.46 | 74,935 | +0.04(+0.12%) |
Jul 08, 2024 | 34.54 | 34.54 | 34.41 | 34.42 | 84,803 | -0.02(-0.06%) |
Jul 05, 2024 | 34.41 | 34.46 | 34.32 | 34.44 | 119,971 | +0.11(+0.33%) |
Jul 03, 2024 | 34.31 | 34.33 | 34.23 | 34.33 | 57,416 | +0.07(+0.20%) |
Jul 02, 2024 | 34.12 | 34.27 | 34.09 | 34.26 | 154,302 | +0.11(+0.32%) |