Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 31.35 | 32.02 | 30.99 | 31.20 | 190,845 | +0.16(+0.52%) |
Sep 16, 2024 | 30.82 | 31.28 | 30.39 | 31.04 | 279,148 | +0.22(+0.71%) |
Sep 13, 2024 | 30.46 | 30.82 | 30.18 | 30.82 | 178,200 | +0.78(+2.60%) |
Sep 12, 2024 | 30.25 | 30.32 | 29.83 | 30.04 | 166,175 | +0.02(+0.07%) |
Sep 11, 2024 | 30.03 | 30.16 | 29.43 | 30.02 | 226,590 | -0.37(-1.22%) |
Sep 10, 2024 | 30.58 | 30.68 | 29.97 | 30.39 | 216,379 | -0.19(-0.62%) |
Sep 09, 2024 | 30.95 | 31.14 | 30.54 | 30.58 | 419,326 | -0.25(-0.81%) |
Sep 06, 2024 | 31.01 | 31.32 | 30.49 | 30.83 | 530,480 | -0.52(-1.66%) |
Sep 05, 2024 | 31.74 | 31.74 | 30.95 | 31.35 | 302,812 | -0.11(-0.35%) |
Sep 04, 2024 | 32.03 | 32.24 | 31.31 | 31.46 | 228,604 | -0.68(-2.12%) |
Sep 03, 2024 | 32.08 | 32.32 | 31.77 | 32.14 | 220,010 | -0.07(-0.22%) |
Aug 30, 2024 | 32.12 | 32.34 | 31.82 | 32.21 | 195,031 | +0.12(+0.37%) |
Aug 29, 2024 | 32.46 | 32.46 | 31.77 | 32.09 | 206,534 | +0.00(+0.00%) |
Aug 28, 2024 | 31.83 | 32.47 | 31.83 | 32.09 | 184,532 | +0.08(+0.25%) |
Aug 27, 2024 | 32.21 | 32.21 | 31.71 | 32.01 | 179,465 | -0.38(-1.17%) |
Aug 26, 2024 | 32.90 | 32.92 | 32.33 | 32.39 | 239,906 | -0.07(-0.22%) |
Aug 23, 2024 | 31.03 | 33.05 | 31.03 | 32.46 | 272,198 | +1.65(+5.36%) |
Aug 22, 2024 | 30.60 | 30.93 | 30.38 | 30.81 | 246,566 | +0.26(+0.85%) |
Aug 21, 2024 | 30.96 | 30.96 | 30.35 | 30.55 | 219,572 | -0.21(-0.68%) |
Aug 20, 2024 | 31.21 | 31.21 | 30.66 | 30.76 | 158,970 | -0.57(-1.82%) |
Aug 19, 2024 | 31.12 | 31.33 | 30.90 | 31.33 | 154,011 | +0.36(+1.16%) |
Aug 16, 2024 | 30.45 | 31.34 | 30.45 | 30.97 | 188,442 | +0.41(+1.34%) |
Aug 15, 2024 | 30.29 | 30.66 | 30.06 | 30.56 | 320,472 | +1.04(+3.52%) |
Aug 14, 2024 | 29.72 | 29.72 | 29.05 | 29.52 | 177,282 | -0.03(-0.10%) |
Aug 13, 2024 | 29.75 | 29.75 | 28.95 | 29.55 | 206,951 | +0.20(+0.68%) |
Aug 12, 2024 | 29.91 | 30.15 | 29.06 | 29.35 | 201,888 | -0.27(-0.91%) |
Aug 09, 2024 | 30.10 | 30.42 | 29.24 | 29.62 | 327,180 | -0.46(-1.53%) |
Aug 08, 2024 | 30.19 | 30.34 | 29.62 | 30.08 | 294,985 | +0.29(+0.97%) |
Aug 07, 2024 | 30.44 | 30.66 | 29.66 | 29.79 | 408,347 | -0.24(-0.80%) |
Aug 06, 2024 | 30.21 | 30.66 | 29.95 | 30.03 | 418,521 | -0.24(-0.79%) |
Aug 05, 2024 | 29.31 | 30.30 | 28.55 | 30.27 | 606,096 | -0.17(-0.56%) |
Aug 02, 2024 | 29.39 | 30.54 | 29.10 | 30.44 | 482,980 | -0.15(-0.49%) |
Aug 01, 2024 | 32.09 | 32.21 | 30.44 | 30.59 | 416,159 | -1.29(-4.05%) |
Jul 31, 2024 | 32.25 | 32.78 | 31.65 | 31.88 | 385,306 | -0.26(-0.81%) |
Jul 30, 2024 | 32.15 | 32.38 | 31.97 | 32.14 | 293,525 | -0.01(-0.03%) |
Jul 29, 2024 | 33.00 | 33.38 | 32.11 | 32.15 | 477,779 | -0.63(-1.92%) |
Jul 26, 2024 | 31.29 | 32.84 | 31.01 | 32.78 | 703,436 | -1.50(-4.38%) |
Jul 25, 2024 | 33.37 | 34.85 | 33.37 | 34.28 | 247,499 | +0.96(+2.88%) |
Jul 24, 2024 | 33.41 | 34.25 | 33.08 | 33.32 | 177,586 | -0.21(-0.63%) |
Jul 23, 2024 | 32.47 | 33.90 | 32.47 | 33.53 | 200,950 | +0.73(+2.23%) |
Jul 22, 2024 | 32.03 | 33.04 | 30.90 | 32.80 | 169,152 | +0.50(+1.55%) |
Jul 19, 2024 | 32.22 | 32.94 | 32.20 | 32.30 | 161,449 | +0.08(+0.25%) |
Jul 18, 2024 | 32.52 | 33.50 | 32.07 | 32.22 | 193,739 | -0.86(-2.60%) |
Jul 17, 2024 | 31.66 | 33.21 | 31.66 | 33.08 | 245,108 | +1.01(+3.15%) |
Jul 16, 2024 | 31.09 | 32.15 | 30.88 | 32.07 | 269,812 | +1.30(+4.22%) |
Jul 15, 2024 | 29.96 | 31.13 | 29.80 | 30.77 | 232,319 | +1.16(+3.92%) |
Jul 12, 2024 | 29.83 | 30.06 | 29.38 | 29.61 | 255,298 | +0.04(+0.14%) |
Jul 11, 2024 | 28.68 | 29.81 | 28.63 | 29.57 | 275,036 | +1.18(+4.16%) |
Jul 10, 2024 | 27.69 | 28.43 | 27.65 | 28.39 | 135,833 | +0.73(+2.64%) |
Jul 09, 2024 | 27.31 | 27.66 | 27.17 | 27.66 | 180,138 | +0.28(+1.02%) |
Jul 08, 2024 | 27.41 | 27.65 | 27.21 | 27.38 | 126,985 | +0.27(+1.00%) |
Jul 05, 2024 | 27.49 | 27.64 | 27.11 | 27.11 | 130,216 | -0.45(-1.63%) |
Jul 03, 2024 | 28.23 | 28.23 | 27.56 | 27.56 | 86,184 | -0.53(-1.89%) |
Jul 02, 2024 | 27.77 | 28.10 | 27.77 | 28.09 | 160,791 | +0.36(+1.30%) |