Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.53 | 35.59 | 35.51 | 35.59 | 508 | +0.16(+0.44%) |
Sep 25, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 25 | -0.09(-0.26%) |
Sep 24, 2024 | 35.50 | 35.53 | 35.50 | 35.53 | 211 | +0.07(+0.19%) |
Sep 23, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 110 | +0.04(+0.11%) |
Sep 20, 2024 | 35.39 | 35.45 | 35.39 | 35.42 | 398 | -0.13(-0.37%) |
Sep 19, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 50 | +0.62(+1.78%) |
Sep 18, 2024 | 34.93 | 35.11 | 34.91 | 34.93 | 1,272 | -0.01(-0.03%) |
Sep 17, 2024 | 35.08 | 35.08 | 34.94 | 34.94 | 430 | +0.02(+0.06%) |
Sep 16, 2024 | 34.88 | 34.92 | 34.78 | 34.92 | 3,170 | +0.02(+0.06%) |
Sep 13, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.18(+0.52%) |
Sep 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 3 | +0.20(+0.59%) |
Sep 11, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 25 | +0.29(+0.84%) |
Sep 10, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 3 | +0.15(+0.44%) |
Sep 09, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 1 | +0.31(+0.91%) |
Sep 06, 2024 | 33.81 | 33.81 | 33.77 | 33.77 | 2,120 | -0.49(-1.43%) |
Sep 05, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 122 | -0.13(-0.38%) |
Sep 04, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 121 | -0.06(-0.17%) |
Sep 03, 2024 | 34.65 | 34.65 | 34.45 | 34.45 | 576 | -0.63(-1.80%) |
Aug 30, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 102 | +0.28(+0.80%) |
Aug 29, 2024 | 35.02 | 35.02 | 34.80 | 34.80 | 400 | +0.11(+0.32%) |
Aug 28, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 100 | -0.12(-0.36%) |
Aug 27, 2024 | 34.87 | 34.87 | 34.81 | 34.81 | 2,101 | +0.00(+0.01%) |
Aug 26, 2024 | 34.86 | 34.86 | 34.80 | 34.81 | 2,577 | -0.07(-0.20%) |
Aug 23, 2024 | 34.80 | 34.88 | 34.79 | 34.88 | 2,001 | +0.45(+1.30%) |
Aug 22, 2024 | 34.47 | 34.53 | 34.43 | 34.43 | 797 | -0.26(-0.74%) |
Aug 21, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 90 | +0.11(+0.31%) |
Aug 20, 2024 | 34.64 | 34.66 | 34.58 | 34.58 | 330 | -0.05(-0.16%) |
Aug 19, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 0 | +0.23(+0.66%) |
Aug 16, 2024 | 34.34 | 34.41 | 34.34 | 34.41 | 312 | +0.08(+0.23%) |
Aug 15, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.43(+1.26%) |
Aug 14, 2024 | 33.95 | 33.95 | 33.90 | 33.90 | 470 | +0.12(+0.35%) |
Aug 13, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 80 | +0.60(+1.80%) |
Aug 12, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 0 | -0.03(-0.09%) |
Aug 09, 2024 | 33.09 | 33.22 | 33.09 | 33.22 | 491 | +0.26(+0.78%) |
Aug 08, 2024 | 33.05 | 33.08 | 32.96 | 32.96 | 1,854 | +0.42(+1.28%) |
Aug 07, 2024 | 32.71 | 32.71 | 32.54 | 32.54 | 437 | -0.17(-0.52%) |
Aug 06, 2024 | 32.64 | 32.71 | 32.64 | 32.71 | 220 | +0.34(+1.06%) |
Aug 05, 2024 | 32.62 | 32.65 | 31.80 | 32.37 | 26,307 | -1.04(-3.12%) |
Aug 02, 2024 | 33.19 | 33.44 | 33.19 | 33.41 | 3,100 | -0.58(-1.70%) |
Aug 01, 2024 | 34.49 | 34.50 | 33.82 | 33.99 | 1,457 | -0.39(-1.14%) |
Jul 31, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.27(+0.81%) |
Jul 30, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 1 | +0.10(+0.31%) |
Jul 29, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 89 | +0.06(+0.16%) |
Jul 26, 2024 | 33.93 | 33.95 | 33.93 | 33.95 | 386 | +0.35(+1.04%) |
Jul 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 1 | +0.04(+0.12%) |
Jul 24, 2024 | 33.62 | 33.62 | 33.56 | 33.56 | 304 | -0.65(-1.91%) |
Jul 23, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 91 | +0.06(+0.18%) |
Jul 22, 2024 | 34.18 | 34.18 | 34.15 | 34.15 | 133 | +0.28(+0.83%) |
Jul 19, 2024 | 33.90 | 33.90 | 33.87 | 33.87 | 304 | -0.20(-0.57%) |
Jul 18, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 1 | -0.28(-0.82%) |
Jul 17, 2024 | 34.42 | 34.42 | 34.35 | 34.35 | 151 | -0.30(-0.87%) |
Jul 16, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 1 | +0.32(+0.92%) |
Jul 15, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 111 | +0.04(+0.12%) |
Jul 12, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 103 | +0.09(+0.26%) |
Jul 11, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 700 | -0.26(-0.75%) |
Jul 10, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 101 | +0.29(+0.85%) |
Jul 09, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 101 | -0.05(-0.15%) |
Jul 08, 2024 | 34.30 | 34.30 | 34.22 | 34.22 | 701 | -0.10(-0.28%) |
Jul 05, 2024 | 34.27 | 34.32 | 34.27 | 34.32 | 354 | +0.26(+0.77%) |
Jul 03, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 100 | +0.07(+0.21%) |
Jul 02, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 20 | +0.21(+0.63%) |