Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.15 | 37.26 | 37.05 | 37.23 | 2,506 | +0.65(+1.78%) |
Sep 25, 2024 | 36.72 | 36.72 | 36.58 | 36.58 | 9,472 | -0.05(-0.14%) |
Sep 24, 2024 | 36.62 | 36.66 | 36.58 | 36.63 | 1,814 | +0.22(+0.60%) |
Sep 23, 2024 | 36.49 | 36.49 | 36.41 | 36.41 | 4,122 | -0.19(-0.52%) |
Sep 20, 2024 | 36.76 | 36.76 | 36.56 | 36.60 | 5,508 | -0.66(-1.77%) |
Sep 19, 2024 | 37.14 | 37.27 | 37.14 | 37.26 | 1,123 | +0.51(+1.39%) |
Sep 18, 2024 | 36.71 | 36.95 | 36.70 | 36.75 | 3,369 | +0.04(+0.11%) |
Sep 17, 2024 | 36.92 | 36.94 | 36.71 | 36.71 | 1,169 | -0.02(-0.05%) |
Sep 16, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 400 | +0.11(+0.30%) |
Sep 13, 2024 | 36.55 | 36.65 | 36.55 | 36.62 | 2,167 | +0.27(+0.74%) |
Sep 12, 2024 | 36.09 | 36.40 | 36.09 | 36.35 | 1,152 | +0.26(+0.72%) |
Sep 11, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 120 | +0.16(+0.45%) |
Sep 10, 2024 | 35.96 | 35.96 | 35.93 | 35.93 | 842 | -0.18(-0.50%) |
Sep 09, 2024 | 36.02 | 36.11 | 36.02 | 36.11 | 955 | +0.27(+0.75%) |
Sep 06, 2024 | 36.29 | 36.29 | 35.80 | 35.84 | 2,368 | -0.35(-0.97%) |
Sep 05, 2024 | 36.37 | 36.37 | 36.19 | 36.19 | 3,753 | -0.22(-0.60%) |
Sep 04, 2024 | 36.36 | 36.51 | 36.36 | 36.41 | 3,613 | -0.07(-0.19%) |
Sep 03, 2024 | 36.93 | 36.93 | 36.48 | 36.48 | 1,157 | -0.47(-1.27%) |
Aug 30, 2024 | 36.95 | 0 | +0.02(+0.05%) | |||
Aug 29, 2024 | 36.85 | 36.93 | 36.85 | 36.93 | 3,462 | +0.26(+0.71%) |
Aug 28, 2024 | 36.89 | 36.89 | 36.67 | 36.67 | 1,651 | -0.18(-0.49%) |
Aug 27, 2024 | 36.82 | 36.85 | 36.82 | 36.85 | 800 | +0.01(+0.03%) |
Aug 26, 2024 | 36.85 | 36.89 | 36.82 | 36.84 | 2,596 | -0.11(-0.30%) |
Aug 23, 2024 | 36.84 | 36.95 | 36.80 | 36.95 | 1,235 | +0.22(+0.60%) |
Aug 22, 2024 | 36.90 | 36.97 | 36.73 | 36.73 | 997 | -0.16(-0.43%) |
Aug 21, 2024 | 36.66 | 36.89 | 36.66 | 36.89 | 5,502 | +0.21(+0.57%) |
Aug 20, 2024 | 36.62 | 36.68 | 36.59 | 36.68 | 2,658 | +0.23(+0.63%) |
Aug 16, 2024 | 36.45 | 36.45 | 121 | +0.08(+0.22%) | ||
Aug 15, 2024 | 36.29 | 36.38 | 36.29 | 36.37 | 1,933 | +0.47(+1.31%) |
Aug 14, 2024 | 35.86 | 35.91 | 35.85 | 35.90 | 1,318 | +0.22(+0.62%) |
Aug 13, 2024 | 35.46 | 35.68 | 35.46 | 35.68 | 702 | +0.30(+0.85%) |
Aug 12, 2024 | 35.44 | 35.44 | 35.34 | 35.38 | 1,809 | -0.02(-0.06%) |
Aug 09, 2024 | 35.33 | 35.40 | 35.33 | 35.40 | 2,634 | +0.35(+1.00%) |
Aug 08, 2024 | 35.03 | 35.07 | 35.03 | 35.05 | 3,491 | +0.22(+0.63%) |
Aug 07, 2024 | 35.21 | 35.21 | 34.83 | 34.83 | 786 | +0.05(+0.14%) |
Aug 06, 2024 | 34.58 | 34.92 | 34.58 | 34.78 | 2,666 | -0.91(-2.55%) |
Aug 02, 2024 | 35.69 | 0 | -0.33(-0.92%) | |||
Aug 01, 2024 | 36.29 | 36.29 | 35.95 | 36.02 | 2,467 | -0.64(-1.75%) |
Jul 31, 2024 | 36.64 | 36.73 | 36.50 | 36.66 | 2,449 | +0.19(+0.52%) |
Jul 30, 2024 | 36.45 | 36.51 | 36.40 | 36.47 | 5,652 | -1.34(-3.54%) |
Jul 29, 2024 | 36.22 | 37.81 | 36.22 | 37.81 | 19,829 | +1.41(+3.87%) |
Jul 26, 2024 | 36.24 | 36.41 | 36.24 | 36.40 | 951 | +0.41(+1.14%) |
Jul 25, 2024 | 35.89 | 35.99 | 35.89 | 35.99 | 485 | -0.07(-0.19%) |
Jul 24, 2024 | 36.22 | 36.22 | 36.06 | 36.06 | 2,286 | -0.18(-0.50%) |
Jul 23, 2024 | 36.31 | 36.31 | 36.21 | 36.24 | 606 | -0.09(-0.25%) |
Jul 22, 2024 | 36.34 | 36.49 | 36.33 | 36.33 | 1,456 | +0.42(+1.17%) |
Jul 19, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 206 | -0.25(-0.69%) |
Jul 18, 2024 | 36.46 | 36.49 | 36.16 | 36.16 | 1,573 | -0.30(-0.82%) |
Jul 17, 2024 | 36.30 | 36.46 | 36.27 | 36.46 | 3,067 | +0.04(+0.11%) |
Jul 16, 2024 | 36.32 | 36.42 | 36.29 | 36.42 | 2,675 | +0.02(+0.05%) |
Jul 15, 2024 | 36.56 | 36.56 | 36.38 | 36.40 | 1,895 | -0.26(-0.71%) |
Jul 12, 2024 | 36.28 | 36.68 | 36.28 | 36.66 | 5,094 | +0.47(+1.30%) |
Jul 11, 2024 | 36.16 | 36.28 | 36.16 | 36.19 | 892 | +0.17(+0.47%) |
Jul 10, 2024 | 35.82 | 36.02 | 35.79 | 36.02 | 1,016 | +0.42(+1.18%) |
Jul 09, 2024 | 35.70 | 35.70 | 35.57 | 35.60 | 4,974 | -0.26(-0.73%) |
Jul 08, 2024 | 36.03 | 36.03 | 35.80 | 35.86 | 3,656 | -0.08(-0.22%) |
Jul 05, 2024 | 35.95 | 35.95 | 35.89 | 35.94 | 1,355 | +0.18(+0.50%) |
Jul 04, 2024 | 35.89 | 35.91 | 35.76 | 35.76 | 903 | +0.10(+0.28%) |
Jul 03, 2024 | 35.56 | 35.79 | 35.56 | 35.66 | 2,331 | +0.30(+0.85%) |