Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.37 | 32.21 | 30.70 | 32.00 | 279,054 | +0.80(+2.56%) |
Sep 26, 2024 | 31.43 | 32.51 | 30.74 | 31.20 | 367,900 | -0.06(-0.19%) |
Sep 25, 2024 | 32.54 | 34.18 | 30.73 | 31.26 | 542,283 | -1.40(-4.29%) |
Sep 24, 2024 | 32.91 | 33.44 | 31.86 | 32.66 | 625,627 | -0.25(-0.76%) |
Sep 23, 2024 | 33.83 | 35.13 | 32.45 | 32.91 | 433,100 | -0.98(-2.89%) |
Sep 20, 2024 | 33.61 | 35.10 | 33.44 | 33.89 | 1,870,523 | +0.49(+1.47%) |
Sep 19, 2024 | 29.80 | 34.31 | 28.59 | 33.40 | 975,470 | +4.09(+13.95%) |
Sep 18, 2024 | 28.18 | 29.72 | 27.76 | 29.31 | 801,077 | +1.73(+6.27%) |
Sep 17, 2024 | 30.75 | 31.65 | 27.35 | 27.58 | 1,066,469 | -3.16(-10.28%) |
Sep 16, 2024 | 34.39 | 34.64 | 30.53 | 30.74 | 487,568 | -3.58(-10.43%) |
Sep 13, 2024 | 33.29 | 34.80 | 33.20 | 34.32 | 159,221 | +1.05(+3.16%) |
Sep 12, 2024 | 33.46 | 34.50 | 33.24 | 33.27 | 655,979 | -0.33(-0.98%) |
Sep 11, 2024 | 35.09 | 35.50 | 33.53 | 33.60 | 1,031,160 | -1.73(-4.90%) |
Sep 10, 2024 | 35.62 | 36.98 | 34.42 | 35.33 | 1,026,589 | +0.82(+2.38%) |
Sep 09, 2024 | 35.00 | 35.62 | 33.41 | 34.51 | 348,186 | -0.35(-1.00%) |
Sep 06, 2024 | 33.75 | 35.31 | 33.75 | 34.86 | 229,156 | +0.97(+2.86%) |
Sep 05, 2024 | 35.71 | 35.88 | 33.81 | 33.89 | 228,973 | -1.50(-4.24%) |
Sep 04, 2024 | 33.49 | 36.06 | 33.22 | 35.39 | 356,123 | +1.38(+4.06%) |
Sep 03, 2024 | 35.82 | 37.25 | 32.78 | 34.01 | 380,098 | -2.07(-5.74%) |
Aug 30, 2024 | 35.65 | 37.29 | 34.88 | 36.08 | 847,706 | +0.54(+1.52%) |
Aug 29, 2024 | 35.23 | 37.18 | 34.86 | 35.54 | 573,480 | +0.44(+1.25%) |
Aug 28, 2024 | 35.17 | 35.55 | 33.79 | 35.10 | 357,729 | -0.10(-0.28%) |
Aug 27, 2024 | 37.28 | 38.25 | 34.56 | 35.20 | 914,139 | -2.07(-5.55%) |
Aug 26, 2024 | 35.40 | 37.64 | 34.48 | 37.27 | 1,150,438 | +2.48(+7.13%) |
Aug 23, 2024 | 35.15 | 35.74 | 34.59 | 34.79 | 315,013 | -0.30(-0.85%) |
Aug 22, 2024 | 35.71 | 36.37 | 34.88 | 35.09 | 510,773 | -0.66(-1.85%) |
Aug 21, 2024 | 34.52 | 36.00 | 34.04 | 35.75 | 601,283 | +1.37(+3.98%) |
Aug 20, 2024 | 36.35 | 36.52 | 33.31 | 34.38 | 412,763 | -2.12(-5.81%) |
Aug 19, 2024 | 34.70 | 36.86 | 34.40 | 36.50 | 359,964 | +1.83(+5.28%) |
Aug 16, 2024 | 35.05 | 35.36 | 34.01 | 34.67 | 273,691 | -0.25(-0.72%) |
Aug 15, 2024 | 36.34 | 36.85 | 34.82 | 34.92 | 309,580 | -0.95(-2.65%) |
Aug 14, 2024 | 35.07 | 36.39 | 34.38 | 35.87 | 464,092 | +0.99(+2.84%) |
Aug 13, 2024 | 34.95 | 35.85 | 34.19 | 34.88 | 219,371 | +0.00(+0.00%) |
Aug 12, 2024 | 35.79 | 35.79 | 33.84 | 34.88 | 312,392 | -0.21(-0.60%) |
Aug 09, 2024 | 36.99 | 38.81 | 33.00 | 35.09 | 824,774 | -1.90(-5.14%) |
Aug 08, 2024 | 35.70 | 37.14 | 34.92 | 36.99 | 436,244 | +2.21(+6.35%) |
Aug 07, 2024 | 35.54 | 35.54 | 34.23 | 34.78 | 296,421 | -0.23(-0.66%) |
Aug 06, 2024 | 34.12 | 35.80 | 33.38 | 35.01 | 378,479 | +0.82(+2.40%) |
Aug 05, 2024 | 29.91 | 34.25 | 29.58 | 34.19 | 778,346 | +1.34(+4.08%) |
Aug 02, 2024 | 33.93 | 34.17 | 29.41 | 32.85 | 831,842 | -0.07(-0.21%) |
Aug 01, 2024 | 34.18 | 34.99 | 32.63 | 32.92 | 368,955 | -0.32(-0.96%) |
Jul 31, 2024 | 33.49 | 34.64 | 33.01 | 33.24 | 554,179 | -0.19(-0.57%) |
Jul 30, 2024 | 34.44 | 35.71 | 33.20 | 33.43 | 281,948 | -1.45(-4.16%) |
Jul 29, 2024 | 37.47 | 38.38 | 34.23 | 34.88 | 498,092 | -2.52(-6.74%) |
Jul 26, 2024 | 36.19 | 38.11 | 35.69 | 37.40 | 588,232 | +1.58(+4.41%) |
Jul 25, 2024 | 35.55 | 37.03 | 35.00 | 35.82 | 854,413 | +0.32(+0.90%) |
Jul 24, 2024 | 33.80 | 36.38 | 33.56 | 35.50 | 640,752 | +1.90(+5.65%) |
Jul 23, 2024 | 36.67 | 36.88 | 32.45 | 33.60 | 1,298,761 | -3.18(-8.65%) |
Jul 22, 2024 | 36.10 | 37.19 | 35.26 | 36.78 | 547,766 | +0.83(+2.31%) |
Jul 19, 2024 | 35.90 | 37.21 | 35.54 | 35.95 | 607,867 | -0.05(-0.14%) |
Jul 18, 2024 | 36.98 | 38.31 | 35.73 | 36.00 | 616,381 | -0.22(-0.61%) |
Jul 17, 2024 | 38.68 | 38.92 | 35.70 | 36.22 | 636,446 | -3.28(-8.30%) |
Jul 16, 2024 | 39.80 | 40.40 | 38.50 | 39.50 | 660,828 | +0.85(+2.20%) |
Jul 15, 2024 | 37.33 | 39.09 | 36.01 | 38.65 | 820,921 | +1.82(+4.94%) |
Jul 12, 2024 | 38.90 | 38.90 | 35.05 | 36.83 | 859,170 | -1.53(-3.99%) |
Jul 11, 2024 | 37.92 | 40.48 | 36.49 | 38.36 | 942,221 | +1.35(+3.65%) |
Jul 10, 2024 | 34.15 | 37.13 | 33.98 | 37.01 | 730,891 | +2.83(+8.28%) |
Jul 09, 2024 | 33.64 | 34.25 | 31.23 | 34.18 | 715,394 | +2.60(+8.23%) |
Jul 08, 2024 | 35.63 | 36.36 | 30.34 | 31.58 | 1,363,340 | -3.29(-9.44%) |
Jul 05, 2024 | 32.07 | 35.59 | 31.59 | 34.87 | 758,714 | +2.96(+9.28%) |
Jul 03, 2024 | 31.00 | 33.18 | 30.71 | 31.91 | 522,085 | +1.17(+3.81%) |
Jul 02, 2024 | 30.95 | 33.74 | 30.00 | 30.74 | 1,638,254 | -0.18(-0.58%) |