Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.93 | 36.09 | 35.73 | 36.08 | 12,764 | +1.26(+3.62%) |
Sep 25, 2024 | 34.90 | 35.03 | 34.74 | 34.82 | 19,951 | -0.46(-1.30%) |
Sep 24, 2024 | 34.98 | 35.30 | 34.84 | 35.28 | 22,921 | +1.05(+3.07%) |
Sep 23, 2024 | 34.10 | 34.37 | 34.10 | 34.23 | 20,817 | +0.19(+0.56%) |
Sep 20, 2024 | 34.04 | 34.08 | 33.80 | 34.04 | 32,275 | -0.17(-0.50%) |
Sep 19, 2024 | 33.87 | 34.48 | 33.87 | 34.21 | 66,278 | +0.73(+2.18%) |
Sep 18, 2024 | 33.57 | 33.87 | 33.44 | 33.48 | 29,846 | -0.01(-0.03%) |
Sep 17, 2024 | 33.64 | 33.70 | 33.46 | 33.49 | 47,981 | -0.38(-1.12%) |
Sep 16, 2024 | 33.82 | 33.87 | 33.69 | 33.87 | 17,172 | +0.20(+0.59%) |
Sep 13, 2024 | 33.73 | 33.81 | 33.60 | 33.67 | 18,026 | +0.14(+0.43%) |
Sep 12, 2024 | 33.30 | 33.59 | 33.29 | 33.53 | 9,893 | +0.34(+1.01%) |
Sep 11, 2024 | 33.05 | 33.36 | 32.86 | 33.19 | 20,259 | +0.09(+0.27%) |
Sep 10, 2024 | 33.03 | 33.21 | 32.91 | 33.10 | 38,892 | -0.11(-0.33%) |
Sep 09, 2024 | 33.13 | 33.46 | 33.13 | 33.21 | 22,800 | +0.29(+0.88%) |
Sep 06, 2024 | 33.67 | 33.67 | 32.88 | 32.92 | 22,603 | -0.64(-1.91%) |
Sep 05, 2024 | 33.51 | 33.66 | 33.51 | 33.56 | 50,253 | +0.05(+0.15%) |
Sep 04, 2024 | 33.51 | 33.81 | 33.49 | 33.51 | 19,128 | -0.11(-0.33%) |
Sep 03, 2024 | 33.85 | 33.92 | 33.46 | 33.62 | 27,357 | -0.41(-1.20%) |
Aug 30, 2024 | 34.06 | 34.32 | 33.93 | 34.03 | 49,878 | -0.01(-0.03%) |
Aug 29, 2024 | 33.99 | 34.15 | 33.96 | 34.04 | 25,955 | +0.11(+0.32%) |
Aug 28, 2024 | 33.97 | 34.03 | 33.79 | 33.93 | 21,154 | -0.20(-0.59%) |
Aug 27, 2024 | 34.10 | 34.23 | 34.07 | 34.13 | 19,578 | +0.11(+0.32%) |
Aug 26, 2024 | 34.19 | 34.25 | 34.01 | 34.02 | 17,403 | -0.29(-0.86%) |
Aug 23, 2024 | 34.35 | 34.45 | 34.07 | 34.31 | 8,099 | +0.39(+1.16%) |
Aug 22, 2024 | 34.03 | 34.03 | 33.77 | 33.92 | 18,803 | -0.37(-1.08%) |
Aug 21, 2024 | 34.29 | 34.41 | 34.14 | 34.29 | 15,963 | +0.22(+0.64%) |
Aug 20, 2024 | 34.22 | 34.22 | 33.97 | 34.08 | 43,674 | -0.98(-2.81%) |
Aug 19, 2024 | 34.18 | 35.06 | 34.12 | 35.06 | 34,740 | +1.08(+3.18%) |
Aug 16, 2024 | 33.85 | 33.99 | 33.70 | 33.98 | 28,956 | +0.41(+1.22%) |
Aug 15, 2024 | 33.45 | 33.72 | 33.45 | 33.57 | 15,868 | +0.31(+0.93%) |
Aug 14, 2024 | 33.17 | 33.28 | 33.14 | 33.26 | 17,199 | -0.13(-0.39%) |
Aug 13, 2024 | 33.14 | 33.40 | 33.09 | 33.39 | 11,579 | +0.28(+0.85%) |
Aug 12, 2024 | 33.04 | 33.18 | 32.99 | 33.11 | 34,084 | +0.18(+0.55%) |
Aug 09, 2024 | 32.78 | 32.96 | 32.78 | 32.93 | 18,008 | +0.13(+0.40%) |
Aug 08, 2024 | 32.47 | 32.81 | 32.41 | 32.80 | 24,641 | +0.78(+2.44%) |
Aug 07, 2024 | 32.25 | 32.54 | 32.02 | 32.02 | 22,451 | +0.38(+1.20%) |
Aug 06, 2024 | 31.42 | 31.89 | 31.39 | 31.64 | 72,286 | -0.11(-0.35%) |
Aug 05, 2024 | 31.13 | 31.91 | 31.13 | 31.75 | 38,599 | -1.09(-3.33%) |
Aug 02, 2024 | 33.01 | 33.01 | 32.72 | 32.84 | 44,265 | -0.47(-1.40%) |
Aug 01, 2024 | 33.68 | 33.72 | 33.25 | 33.31 | 29,112 | -0.54(-1.60%) |
Jul 31, 2024 | 33.80 | 33.89 | 33.69 | 33.85 | 19,826 | +0.64(+1.93%) |
Jul 30, 2024 | 33.32 | 33.32 | 33.10 | 33.21 | 17,498 | -0.09(-0.27%) |
Jul 29, 2024 | 33.47 | 33.47 | 33.13 | 33.30 | 15,153 | -0.14(-0.42%) |
Jul 26, 2024 | 33.38 | 33.44 | 33.29 | 33.44 | 14,512 | +0.35(+1.06%) |
Jul 25, 2024 | 33.25 | 33.25 | 33.07 | 33.09 | 13,897 | -0.03(-0.09%) |
Jul 24, 2024 | 33.44 | 33.46 | 33.10 | 33.12 | 27,147 | -0.47(-1.40%) |
Jul 23, 2024 | 33.61 | 33.62 | 33.31 | 33.59 | 58,869 | -0.16(-0.47%) |
Jul 22, 2024 | 33.89 | 33.89 | 33.69 | 33.75 | 18,509 | +0.16(+0.49%) |
Jul 19, 2024 | 33.75 | 33.75 | 33.54 | 33.59 | 8,830 | -0.30(-0.90%) |
Jul 18, 2024 | 34.17 | 34.21 | 33.84 | 33.89 | 23,655 | -0.34(-1.00%) |
Jul 17, 2024 | 34.33 | 34.33 | 34.12 | 34.23 | 13,186 | -0.45(-1.30%) |
Jul 16, 2024 | 34.56 | 34.68 | 34.52 | 34.68 | 17,351 | +0.21(+0.61%) |
Jul 15, 2024 | 34.62 | 34.62 | 34.41 | 34.47 | 19,102 | -0.33(-0.95%) |
Jul 12, 2024 | 34.87 | 34.88 | 34.76 | 34.80 | 12,629 | +0.14(+0.40%) |
Jul 11, 2024 | 34.75 | 34.75 | 34.52 | 34.66 | 11,311 | +0.20(+0.58%) |
Jul 10, 2024 | 34.37 | 34.48 | 34.34 | 34.46 | 17,281 | +0.17(+0.50%) |
Jul 09, 2024 | 34.24 | 34.30 | 34.16 | 34.29 | 7,593 | +0.19(+0.57%) |
Jul 08, 2024 | 34.15 | 34.15 | 34.07 | 34.10 | 6,475 | -0.07(-0.21%) |
Jul 05, 2024 | 34.19 | 34.19 | 33.88 | 34.17 | 14,374 | +0.17(+0.50%) |
Jul 03, 2024 | 33.77 | 34.06 | 33.77 | 34.00 | 13,944 | +0.35(+1.04%) |
Jul 02, 2024 | 33.49 | 33.65 | 33.48 | 33.65 | 27,501 | +0.06(+0.18%) |