Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.22 | 35.39 | 35.20 | 35.37 | 909 | -0.01(-0.03%) |
Sep 24, 2024 | 35.38 | 34 | -0.08(-0.23%) | |||
Sep 23, 2024 | 35.55 | 35.55 | 35.41 | 35.46 | 1,504 | +0.08(+0.23%) |
Sep 20, 2024 | 35.39 | 35.39 | 35.38 | 35.38 | 911 | -0.09(-0.25%) |
Sep 19, 2024 | 35.33 | 35.47 | 35.33 | 35.47 | 648 | +0.46(+1.31%) |
Sep 18, 2024 | 34.92 | 35.18 | 34.92 | 35.01 | 2,075 | -0.01(-0.03%) |
Sep 17, 2024 | 35.11 | 35.11 | 35.02 | 35.02 | 400 | -0.01(-0.03%) |
Sep 16, 2024 | 34.94 | 35.03 | 34.90 | 35.03 | 1,326 | +0.19(+0.55%) |
Sep 13, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 800 | +0.21(+0.61%) |
Sep 12, 2024 | 34.44 | 34.64 | 34.44 | 34.63 | 1,276 | +0.41(+1.20%) |
Sep 11, 2024 | 33.80 | 34.22 | 33.80 | 34.22 | 269 | +0.53(+1.57%) |
Sep 10, 2024 | 33.80 | 33.80 | 33.69 | 33.69 | 1,182 | -0.32(-0.94%) |
Sep 09, 2024 | 33.85 | 34.10 | 33.85 | 34.01 | 1,649 | +0.28(+0.83%) |
Sep 06, 2024 | 34.06 | 34.07 | 33.61 | 33.73 | 1,280 | -0.45(-1.32%) |
Sep 05, 2024 | 34.35 | 34.35 | 34.14 | 34.18 | 603 | +0.05(+0.15%) |
Sep 04, 2024 | 34.03 | 34.23 | 34.03 | 34.13 | 1,387 | -0.04(-0.12%) |
Sep 03, 2024 | 34.47 | 34.47 | 34.17 | 34.17 | 1,006 | -0.36(-1.04%) |
Aug 30, 2024 | 34.53 | 0 | -0.13(-0.38%) | |||
Aug 29, 2024 | 34.67 | 34.70 | 34.66 | 34.66 | 312 | +0.19(+0.55%) |
Aug 28, 2024 | 34.49 | 34.49 | 34.47 | 34.47 | 254 | -0.45(-1.29%) |
Aug 26, 2024 | 34.92 | 81 | +0.08(+0.23%) | |||
Aug 23, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 278 | +0.28(+0.81%) |
Aug 22, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 152 | -0.08(-0.23%) |
Aug 21, 2024 | 34.70 | 34.70 | 34.60 | 34.64 | 1,025 | +0.07(+0.20%) |
Aug 20, 2024 | 34.70 | 34.70 | 34.57 | 34.57 | 557 | -0.13(-0.37%) |
Aug 19, 2024 | 34.73 | 34.73 | 34.70 | 34.70 | 200 | +0.03(+0.09%) |
Aug 16, 2024 | 34.58 | 34.67 | 34.57 | 34.67 | 464 | +0.04(+0.12%) |
Aug 15, 2024 | 34.50 | 34.63 | 34.50 | 34.63 | 740 | +0.64(+1.88%) |
Aug 14, 2024 | 33.89 | 33.99 | 33.89 | 33.99 | 1,534 | +0.12(+0.35%) |
Aug 13, 2024 | 33.73 | 33.87 | 33.73 | 33.87 | 463 | +0.24(+0.71%) |
Aug 12, 2024 | 33.57 | 33.63 | 33.50 | 33.63 | 300 | +0.28(+0.84%) |
Aug 09, 2024 | 33.22 | 33.35 | 33.22 | 33.35 | 520 | +0.11(+0.33%) |
Aug 08, 2024 | 33.15 | 33.24 | 33.05 | 33.24 | 489 | +0.56(+1.71%) |
Aug 07, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 285 | +0.23(+0.71%) |
Aug 06, 2024 | 32.00 | 32.47 | 31.93 | 32.45 | 2,731 | -0.31(-0.95%) |
Aug 02, 2024 | 32.76 | 0 | -0.96(-2.85%) | |||
Aug 01, 2024 | 34.26 | 34.26 | 33.57 | 33.72 | 2,928 | -0.57(-1.66%) |
Jul 31, 2024 | 34.28 | 34.29 | 34.28 | 34.29 | 495 | +0.46(+1.36%) |
Jul 30, 2024 | 33.73 | 33.90 | 33.73 | 33.83 | 520 | +0.11(+0.33%) |
Jul 29, 2024 | 33.74 | 33.74 | 33.72 | 33.72 | 1,265 | -0.12(-0.35%) |
Jul 26, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 1,440 | +0.25(+0.74%) |
Jul 25, 2024 | 33.53 | 33.70 | 33.53 | 33.59 | 2,243 | -0.02(-0.06%) |
Jul 24, 2024 | 33.81 | 33.81 | 33.61 | 33.61 | 519 | -0.32(-0.94%) |
Jul 23, 2024 | 34.04 | 34.04 | 33.93 | 33.93 | 462 | -0.03(-0.09%) |
Jul 22, 2024 | 33.91 | 33.96 | 33.82 | 33.96 | 406 | +0.07(+0.21%) |
Jul 19, 2024 | 34.02 | 34.02 | 33.89 | 33.89 | 500 | -0.13(-0.38%) |
Jul 18, 2024 | 34.15 | 34.15 | 33.91 | 34.02 | 660 | -0.21(-0.61%) |
Jul 17, 2024 | 34.27 | 34.27 | 34.23 | 34.23 | 1,000 | -0.27(-0.78%) |
Jul 16, 2024 | 34.10 | 34.50 | 34.10 | 34.50 | 1,678 | +0.41(+1.20%) |
Jul 15, 2024 | 34.09 | 34.17 | 34.09 | 34.09 | 1,560 | +0.16(+0.47%) |
Jul 12, 2024 | 33.99 | 34.01 | 33.92 | 33.93 | 2,186 | +0.25(+0.74%) |
Jul 11, 2024 | 33.75 | 33.75 | 33.65 | 33.68 | 343 | +0.29(+0.87%) |
Jul 10, 2024 | 33.31 | 33.39 | 33.31 | 33.39 | 348 | +0.34(+1.03%) |
Jul 09, 2024 | 33.14 | 33.16 | 33.05 | 33.05 | 2,506 | -0.09(-0.27%) |
Jul 08, 2024 | 33.17 | 33.17 | 33.10 | 33.14 | 2,888 | -0.10(-0.30%) |
Jul 05, 2024 | 33.46 | 33.46 | 33.24 | 33.24 | 641 | -0.15(-0.45%) |
Jul 03, 2024 | 33.39 | 0 | +0.44(+1.34%) |