Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.59 | 34.24 | 33.37 | 33.61 | 911,901 | +0.55(+1.66%) |
Sep 26, 2024 | 32.51 | 33.50 | 32.40 | 33.06 | 826,771 | +1.07(+3.34%) |
Sep 25, 2024 | 32.51 | 32.80 | 31.97 | 31.99 | 2,303,790 | -0.71(-2.16%) |
Sep 24, 2024 | 33.51 | 33.95 | 32.67 | 32.70 | 1,187,511 | -0.48(-1.43%) |
Sep 23, 2024 | 32.35 | 33.27 | 32.02 | 33.17 | 2,210,404 | +0.87(+2.69%) |
Sep 20, 2024 | 32.46 | 33.17 | 32.09 | 32.30 | 1,603,335 | -0.59(-1.79%) |
Sep 19, 2024 | 33.18 | 33.49 | 32.51 | 32.89 | 1,153,785 | +0.75(+2.33%) |
Sep 18, 2024 | 31.98 | 33.04 | 31.57 | 32.14 | 1,043,556 | +0.29(+0.91%) |
Sep 17, 2024 | 32.55 | 32.91 | 31.58 | 31.85 | 1,086,845 | -0.18(-0.56%) |
Sep 16, 2024 | 32.48 | 33.22 | 31.95 | 32.03 | 1,118,944 | -0.49(-1.51%) |
Sep 13, 2024 | 32.00 | 32.54 | 31.29 | 32.52 | 1,806,284 | +0.95(+3.01%) |
Sep 12, 2024 | 31.58 | 32.19 | 30.99 | 31.57 | 2,503,053 | +0.32(+1.02%) |
Sep 11, 2024 | 34.24 | 34.91 | 29.31 | 31.25 | 8,242,730 | +1.39(+4.66%) |
Sep 10, 2024 | 30.20 | 30.36 | 29.34 | 29.86 | 5,137,832 | -0.25(-0.83%) |
Sep 09, 2024 | 31.24 | 31.26 | 30.06 | 30.11 | 1,795,958 | -0.68(-2.19%) |
Sep 06, 2024 | 30.83 | 31.66 | 30.59 | 30.79 | 1,451,457 | +0.52(+1.70%) |
Sep 05, 2024 | 30.35 | 31.06 | 29.78 | 30.27 | 994,284 | +0.12(+0.40%) |
Sep 04, 2024 | 30.29 | 30.57 | 29.84 | 30.15 | 1,002,679 | -0.30(-0.99%) |
Sep 03, 2024 | 30.90 | 31.43 | 30.20 | 30.45 | 1,422,470 | -0.89(-2.84%) |
Aug 30, 2024 | 31.36 | 31.66 | 31.10 | 31.34 | 750,506 | +0.20(+0.64%) |
Aug 29, 2024 | 31.57 | 32.08 | 31.11 | 31.14 | 723,870 | -0.14(-0.45%) |
Aug 28, 2024 | 31.23 | 31.61 | 30.87 | 31.28 | 868,852 | -0.33(-1.04%) |
Aug 27, 2024 | 32.31 | 32.31 | 31.41 | 31.61 | 702,808 | -0.83(-2.56%) |
Aug 26, 2024 | 33.15 | 33.15 | 32.25 | 32.44 | 882,314 | -0.35(-1.07%) |
Aug 23, 2024 | 33.12 | 33.37 | 32.44 | 32.79 | 1,035,653 | +0.00(+0.00%) |
Aug 22, 2024 | 32.77 | 33.47 | 32.69 | 32.79 | 393,650 | -0.21(-0.64%) |
Aug 21, 2024 | 32.39 | 33.14 | 32.22 | 33.00 | 574,654 | +0.95(+2.96%) |
Aug 20, 2024 | 32.22 | 32.42 | 31.71 | 32.05 | 553,957 | -0.36(-1.11%) |
Aug 19, 2024 | 31.84 | 32.59 | 31.75 | 32.41 | 878,448 | +0.74(+2.34%) |
Aug 16, 2024 | 32.50 | 33.02 | 31.60 | 31.67 | 977,014 | -0.98(-3.00%) |
Aug 15, 2024 | 31.73 | 33.04 | 31.73 | 32.65 | 964,351 | +1.42(+4.55%) |
Aug 14, 2024 | 32.17 | 32.30 | 31.09 | 31.23 | 918,150 | -0.64(-2.01%) |
Aug 13, 2024 | 30.74 | 32.08 | 30.45 | 31.87 | 1,240,347 | +1.15(+3.74%) |
Aug 12, 2024 | 31.76 | 32.02 | 30.61 | 30.72 | 1,299,062 | -1.04(-3.27%) |
Aug 09, 2024 | 32.04 | 32.20 | 31.60 | 31.76 | 543,365 | -0.28(-0.87%) |
Aug 08, 2024 | 31.48 | 32.50 | 31.48 | 32.04 | 616,470 | +0.81(+2.59%) |
Aug 07, 2024 | 32.91 | 33.10 | 31.12 | 31.23 | 843,326 | -1.10(-3.40%) |
Aug 06, 2024 | 32.36 | 33.16 | 31.82 | 32.33 | 633,236 | -0.03(-0.09%) |
Aug 05, 2024 | 31.45 | 33.21 | 31.35 | 32.36 | 972,664 | -1.14(-3.40%) |
Aug 02, 2024 | 34.12 | 34.56 | 33.40 | 33.50 | 1,217,160 | -2.26(-6.32%) |
Aug 01, 2024 | 37.85 | 37.87 | 35.30 | 35.76 | 761,396 | -1.85(-4.92%) |
Jul 31, 2024 | 38.14 | 39.12 | 37.58 | 37.61 | 909,107 | -0.33(-0.87%) |
Jul 30, 2024 | 37.09 | 38.03 | 36.90 | 37.94 | 873,994 | +1.34(+3.66%) |
Jul 29, 2024 | 36.00 | 36.76 | 35.79 | 36.60 | 823,517 | +0.54(+1.50%) |
Jul 26, 2024 | 36.27 | 36.83 | 35.90 | 36.06 | 816,035 | +0.82(+2.33%) |
Jul 25, 2024 | 35.41 | 36.04 | 35.15 | 35.24 | 1,332,550 | -0.06(-0.17%) |
Jul 24, 2024 | 37.64 | 37.70 | 35.26 | 35.30 | 1,408,311 | -2.73(-7.18%) |
Jul 23, 2024 | 37.80 | 38.35 | 37.65 | 38.03 | 1,036,563 | -0.07(-0.18%) |
Jul 22, 2024 | 38.62 | 38.94 | 37.03 | 38.10 | 1,220,901 | -0.72(-1.85%) |
Jul 19, 2024 | 39.35 | 39.45 | 38.41 | 38.82 | 955,831 | -0.52(-1.32%) |
Jul 18, 2024 | 39.12 | 40.27 | 39.12 | 39.34 | 1,216,730 | -0.39(-0.98%) |
Jul 17, 2024 | 39.41 | 40.46 | 39.16 | 39.73 | 746,796 | -0.39(-0.97%) |
Jul 16, 2024 | 39.30 | 40.15 | 38.60 | 40.12 | 1,020,868 | +1.06(+2.71%) |
Jul 15, 2024 | 40.43 | 40.50 | 38.96 | 39.06 | 1,155,175 | -1.27(-3.15%) |
Jul 12, 2024 | 39.51 | 41.10 | 39.09 | 40.33 | 1,403,361 | +1.14(+2.91%) |
Jul 11, 2024 | 37.31 | 39.27 | 37.24 | 39.19 | 1,134,779 | +2.55(+6.96%) |
Jul 10, 2024 | 37.69 | 37.89 | 36.48 | 36.64 | 1,059,470 | -1.08(-2.86%) |
Jul 09, 2024 | 38.77 | 39.17 | 37.52 | 37.72 | 1,081,595 | -1.05(-2.71%) |
Jul 08, 2024 | 39.50 | 39.81 | 38.67 | 38.77 | 1,520,399 | +0.90(+2.38%) |
Jul 05, 2024 | 38.15 | 38.20 | 37.49 | 37.87 | 1,115,676 | -0.11(-0.29%) |
Jul 03, 2024 | 38.78 | 38.79 | 37.85 | 37.98 | 740,359 | -0.12(-0.31%) |
Jul 02, 2024 | 38.80 | 38.80 | 37.93 | 38.10 | 940,900 | -0.64(-1.65%) |