Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.00 | 39.68 | 38.23 | 38.60 | 231,482 | -0.18(-0.46%) |
Sep 26, 2024 | 37.53 | 39.06 | 36.59 | 38.78 | 260,843 | +2.39(+6.57%) |
Sep 25, 2024 | 37.61 | 37.61 | 36.30 | 36.39 | 224,917 | -1.36(-3.60%) |
Sep 24, 2024 | 38.03 | 38.56 | 37.16 | 37.75 | 421,021 | -0.04(-0.11%) |
Sep 23, 2024 | 38.70 | 38.86 | 36.88 | 37.79 | 356,714 | +1.72(+4.77%) |
Sep 20, 2024 | 35.42 | 37.21 | 34.85 | 36.07 | 571,425 | +0.33(+0.92%) |
Sep 19, 2024 | 37.64 | 37.64 | 35.62 | 35.74 | 297,125 | -0.56(-1.54%) |
Sep 18, 2024 | 36.11 | 38.34 | 35.41 | 36.30 | 319,616 | +0.05(+0.14%) |
Sep 17, 2024 | 35.01 | 36.94 | 34.83 | 36.25 | 275,266 | +1.47(+4.23%) |
Sep 16, 2024 | 34.38 | 34.95 | 33.54 | 34.78 | 419,659 | +0.50(+1.46%) |
Sep 13, 2024 | 33.95 | 34.52 | 33.43 | 34.28 | 219,763 | +1.05(+3.16%) |
Sep 12, 2024 | 33.26 | 33.87 | 31.90 | 33.23 | 238,689 | -0.03(-0.09%) |
Sep 11, 2024 | 31.22 | 34.33 | 31.04 | 33.26 | 483,726 | +2.67(+8.73%) |
Sep 10, 2024 | 30.09 | 30.80 | 28.59 | 30.59 | 321,888 | +0.50(+1.66%) |
Sep 09, 2024 | 29.65 | 30.39 | 29.21 | 30.09 | 283,031 | +0.68(+2.31%) |
Sep 06, 2024 | 31.44 | 31.55 | 28.19 | 29.41 | 341,000 | -2.23(-7.05%) |
Sep 05, 2024 | 30.11 | 31.96 | 30.05 | 31.64 | 275,951 | +2.35(+8.02%) |
Sep 04, 2024 | 28.26 | 29.52 | 28.11 | 29.29 | 236,170 | -0.23(-0.78%) |
Sep 03, 2024 | 30.23 | 30.50 | 28.39 | 29.52 | 326,378 | -0.93(-3.05%) |
Aug 30, 2024 | 30.26 | 30.71 | 29.63 | 30.45 | 188,918 | +0.47(+1.57%) |
Aug 29, 2024 | 29.39 | 30.36 | 28.86 | 29.98 | 198,520 | +0.99(+3.41%) |
Aug 28, 2024 | 29.45 | 29.88 | 28.63 | 28.99 | 144,532 | -0.63(-2.13%) |
Aug 27, 2024 | 30.23 | 30.34 | 29.32 | 29.62 | 181,569 | -0.47(-1.56%) |
Aug 26, 2024 | 30.05 | 30.50 | 29.68 | 30.09 | 226,525 | +0.41(+1.38%) |
Aug 23, 2024 | 27.83 | 29.72 | 27.63 | 29.68 | 224,677 | +2.13(+7.73%) |
Aug 22, 2024 | 28.22 | 28.54 | 27.24 | 27.55 | 145,794 | -0.66(-2.34%) |
Aug 21, 2024 | 28.02 | 28.52 | 27.53 | 28.21 | 171,814 | +0.42(+1.51%) |
Aug 20, 2024 | 29.17 | 29.37 | 27.27 | 27.79 | 228,942 | -1.47(-5.02%) |
Aug 19, 2024 | 27.99 | 29.37 | 27.99 | 29.26 | 309,202 | +1.41(+5.06%) |
Aug 16, 2024 | 27.86 | 28.63 | 27.55 | 27.85 | 260,245 | -0.15(-0.54%) |
Aug 15, 2024 | 27.66 | 28.61 | 27.45 | 28.00 | 411,953 | +0.90(+3.32%) |
Aug 14, 2024 | 28.23 | 28.25 | 26.34 | 27.10 | 345,297 | -1.36(-4.78%) |
Aug 13, 2024 | 27.32 | 28.47 | 27.23 | 28.46 | 216,307 | +1.78(+6.67%) |
Aug 12, 2024 | 26.65 | 27.39 | 26.12 | 26.68 | 471,782 | -0.04(-0.15%) |
Aug 09, 2024 | 29.11 | 29.11 | 26.42 | 26.72 | 316,895 | -2.23(-7.70%) |
Aug 08, 2024 | 28.27 | 29.41 | 27.12 | 28.95 | 382,220 | +1.03(+3.69%) |
Aug 07, 2024 | 29.54 | 30.96 | 27.79 | 27.92 | 488,798 | -0.81(-2.82%) |
Aug 06, 2024 | 26.62 | 30.00 | 24.75 | 28.73 | 919,871 | +1.88(+7.00%) |
Aug 05, 2024 | 25.41 | 27.81 | 24.99 | 26.85 | 780,284 | -0.56(-2.04%) |
Aug 02, 2024 | 27.93 | 28.42 | 26.60 | 27.41 | 519,317 | -1.64(-5.65%) |
Aug 01, 2024 | 31.86 | 33.04 | 28.72 | 29.05 | 469,356 | -2.52(-7.98%) |
Jul 31, 2024 | 31.18 | 33.00 | 30.73 | 31.57 | 461,386 | +0.76(+2.47%) |
Jul 30, 2024 | 31.02 | 32.17 | 30.50 | 30.81 | 362,929 | -0.17(-0.55%) |
Jul 29, 2024 | 30.85 | 31.91 | 30.23 | 30.98 | 364,398 | +0.09(+0.29%) |
Jul 26, 2024 | 33.24 | 34.65 | 30.85 | 30.89 | 521,803 | -1.42(-4.39%) |
Jul 25, 2024 | 31.31 | 33.03 | 30.95 | 32.31 | 409,385 | +0.81(+2.57%) |
Jul 24, 2024 | 32.51 | 33.44 | 31.45 | 31.50 | 361,767 | -0.84(-2.60%) |
Jul 23, 2024 | 32.26 | 32.70 | 31.52 | 32.34 | 509,948 | -0.47(-1.43%) |
Jul 22, 2024 | 33.32 | 33.32 | 31.23 | 32.81 | 445,500 | +1.30(+4.13%) |
Jul 19, 2024 | 32.03 | 32.65 | 31.36 | 31.51 | 2,166,015 | -0.50(-1.56%) |
Jul 18, 2024 | 32.76 | 33.83 | 31.59 | 32.01 | 479,244 | -0.62(-1.90%) |
Jul 17, 2024 | 33.00 | 34.00 | 31.81 | 32.63 | 454,856 | -0.96(-2.86%) |
Jul 16, 2024 | 31.51 | 33.66 | 30.39 | 33.59 | 571,997 | +2.42(+7.76%) |
Jul 15, 2024 | 32.67 | 32.67 | 30.50 | 31.17 | 529,893 | -2.14(-6.42%) |
Jul 12, 2024 | 32.08 | 33.85 | 31.79 | 33.31 | 524,197 | +1.74(+5.51%) |
Jul 11, 2024 | 28.87 | 32.29 | 28.87 | 31.57 | 821,273 | +4.47(+16.49%) |
Jul 10, 2024 | 26.06 | 27.30 | 25.20 | 27.10 | 411,905 | +1.30(+5.04%) |
Jul 09, 2024 | 25.87 | 26.16 | 24.50 | 25.80 | 716,084 | -0.53(-2.01%) |
Jul 08, 2024 | 27.78 | 28.86 | 26.11 | 26.33 | 524,229 | -0.96(-3.52%) |
Jul 05, 2024 | 27.16 | 27.37 | 26.22 | 27.29 | 344,485 | +0.15(+0.55%) |
Jul 03, 2024 | 27.08 | 28.24 | 26.66 | 27.14 | 364,772 | +0.24(+0.89%) |
Jul 02, 2024 | 26.00 | 26.99 | 25.77 | 26.90 | 624,490 | +0.90(+3.46%) |