Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.37 | 38.55 | 38.29 | 38.50 | 158,648 | +0.97(+2.58%) |
Sep 25, 2024 | 37.88 | 37.91 | 37.41 | 37.53 | 212,313 | -0.27(-0.71%) |
Sep 24, 2024 | 37.71 | 37.82 | 37.66 | 37.80 | 101,313 | +0.17(+0.45%) |
Sep 23, 2024 | 37.50 | 37.69 | 37.50 | 37.63 | 111,788 | +0.20(+0.53%) |
Sep 20, 2024 | 37.56 | 37.56 | 37.30 | 37.43 | 85,127 | -0.40(-1.06%) |
Sep 19, 2024 | 37.79 | 37.89 | 37.56 | 37.83 | 136,153 | +0.60(+1.61%) |
Sep 18, 2024 | 37.40 | 37.72 | 37.18 | 37.23 | 111,796 | -0.07(-0.19%) |
Sep 17, 2024 | 37.47 | 37.51 | 37.22 | 37.30 | 92,121 | -0.12(-0.32%) |
Sep 16, 2024 | 37.27 | 37.45 | 37.23 | 37.42 | 114,574 | +0.26(+0.70%) |
Sep 13, 2024 | 37.11 | 37.27 | 37.06 | 37.16 | 100,320 | +0.23(+0.62%) |
Sep 12, 2024 | 36.62 | 36.95 | 36.54 | 36.93 | 97,782 | +0.28(+0.76%) |
Sep 11, 2024 | 36.49 | 36.65 | 36.13 | 36.65 | 116,614 | +0.05(+0.14%) |
Sep 10, 2024 | 36.60 | 36.60 | 36.30 | 36.60 | 119,289 | +0.10(+0.27%) |
Sep 09, 2024 | 36.47 | 36.66 | 36.47 | 36.50 | 107,911 | +0.33(+0.91%) |
Sep 06, 2024 | 36.75 | 36.76 | 36.07 | 36.17 | 171,369 | -0.63(-1.71%) |
Sep 05, 2024 | 36.88 | 36.92 | 36.67 | 36.80 | 127,318 | +0.13(+0.35%) |
Sep 04, 2024 | 36.51 | 36.82 | 36.51 | 36.67 | 83,131 | +0.04(+0.11%) |
Sep 03, 2024 | 36.99 | 37.03 | 36.52 | 36.63 | 156,140 | -0.58(-1.56%) |
Aug 30, 2024 | 37.28 | 37.31 | 37.03 | 37.21 | 106,748 | +0.12(+0.32%) |
Aug 29, 2024 | 37.16 | 37.29 | 37.07 | 37.09 | 116,488 | +0.03(+0.08%) |
Aug 28, 2024 | 37.21 | 37.28 | 36.97 | 37.06 | 287,300 | -0.32(-0.86%) |
Aug 27, 2024 | 37.30 | 37.45 | 37.27 | 37.38 | 109,997 | +0.15(+0.40%) |
Aug 26, 2024 | 37.29 | 37.34 | 37.14 | 37.23 | 184,620 | -0.04(-0.11%) |
Aug 23, 2024 | 36.83 | 37.33 | 36.83 | 37.27 | 158,560 | +0.76(+2.08%) |
Aug 22, 2024 | 36.83 | 36.83 | 36.49 | 36.51 | 136,594 | -0.29(-0.79%) |
Aug 21, 2024 | 36.66 | 36.86 | 36.57 | 36.80 | 204,149 | +0.35(+0.96%) |
Aug 20, 2024 | 36.50 | 36.56 | 36.36 | 36.45 | 207,162 | -0.01(-0.03%) |
Aug 19, 2024 | 36.23 | 36.51 | 36.23 | 36.46 | 238,863 | +0.43(+1.19%) |
Aug 16, 2024 | 35.83 | 36.03 | 35.80 | 36.03 | 196,678 | +0.24(+0.67%) |
Aug 15, 2024 | 35.68 | 35.91 | 35.68 | 35.79 | 208,894 | +0.31(+0.87%) |
Aug 14, 2024 | 35.43 | 35.50 | 35.35 | 35.48 | 280,360 | +0.11(+0.31%) |
Aug 13, 2024 | 35.04 | 35.40 | 35.03 | 35.37 | 467,191 | +0.60(+1.73%) |
Aug 12, 2024 | 34.74 | 34.89 | 34.69 | 34.77 | 130,266 | +0.03(+0.09%) |
Aug 09, 2024 | 34.61 | 34.75 | 34.52 | 34.74 | 116,940 | +0.14(+0.40%) |
Aug 08, 2024 | 34.40 | 34.62 | 34.25 | 34.60 | 201,050 | +0.60(+1.76%) |
Aug 07, 2024 | 34.53 | 34.58 | 34.00 | 34.00 | 201,313 | +0.04(+0.12%) |
Aug 06, 2024 | 33.70 | 34.17 | 33.62 | 33.96 | 5,283,216 | +0.11(+0.32%) |
Aug 05, 2024 | 33.28 | 34.03 | 33.20 | 33.85 | 504,406 | -1.06(-3.04%) |
Aug 02, 2024 | 35.01 | 35.06 | 34.69 | 34.91 | 171,823 | -0.57(-1.61%) |
Aug 01, 2024 | 35.94 | 36.00 | 35.30 | 35.48 | 110,935 | -0.95(-2.61%) |
Jul 31, 2024 | 36.41 | 36.57 | 36.28 | 36.43 | 389,733 | +0.65(+1.81%) |
Jul 30, 2024 | 35.70 | 35.81 | 35.63 | 35.78 | 102,055 | +0.11(+0.30%) |
Jul 29, 2024 | 35.75 | 35.75 | 35.57 | 35.68 | 132,762 | -0.09(-0.26%) |
Jul 26, 2024 | 35.63 | 35.84 | 35.63 | 35.77 | 94,012 | +0.47(+1.32%) |
Jul 25, 2024 | 35.25 | 35.62 | 35.20 | 35.30 | 100,471 | -0.18(-0.50%) |
Jul 24, 2024 | 35.80 | 35.90 | 35.48 | 35.48 | 141,918 | -0.37(-1.03%) |
Jul 23, 2024 | 35.92 | 35.95 | 35.84 | 35.85 | 114,559 | -0.10(-0.28%) |
Jul 22, 2024 | 35.91 | 35.98 | 35.83 | 35.95 | 199,681 | +0.21(+0.59%) |
Jul 19, 2024 | 35.80 | 35.84 | 35.70 | 35.74 | 63,046 | -0.28(-0.78%) |
Jul 18, 2024 | 36.39 | 36.40 | 35.94 | 36.02 | 191,709 | -0.26(-0.72%) |
Jul 17, 2024 | 36.18 | 36.39 | 36.14 | 36.28 | 119,629 | -0.02(-0.06%) |
Jul 16, 2024 | 35.95 | 36.33 | 35.92 | 36.30 | 126,949 | +0.27(+0.75%) |
Jul 15, 2024 | 36.14 | 36.20 | 35.97 | 36.03 | 117,146 | -0.18(-0.50%) |
Jul 12, 2024 | 36.13 | 36.32 | 36.13 | 36.21 | 120,379 | +0.38(+1.06%) |
Jul 11, 2024 | 35.78 | 35.96 | 35.78 | 35.83 | 109,159 | +0.40(+1.12%) |
Jul 10, 2024 | 35.30 | 35.46 | 35.27 | 35.43 | 281,336 | +0.38(+1.09%) |
Jul 09, 2024 | 35.11 | 35.14 | 34.97 | 35.05 | 104,900 | -0.05(-0.14%) |
Jul 08, 2024 | 35.26 | 35.26 | 35.10 | 35.10 | 94,072 | -0.19(-0.54%) |
Jul 05, 2024 | 35.35 | 35.35 | 35.09 | 35.29 | 91,366 | +0.14(+0.40%) |
Jul 03, 2024 | 34.96 | 35.22 | 34.96 | 35.15 | 103,186 | +0.39(+1.12%) |
Jul 02, 2024 | 34.61 | 34.79 | 34.58 | 34.76 | 112,287 | +0.10(+0.29%) |