Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 33.76 | 34.13 | 33.49 | 33.80 | 1,904,504 | +0.32(+0.96%) |
Sep 16, 2024 | 33.00 | 33.59 | 32.88 | 33.48 | 1,222,504 | +0.61(+1.86%) |
Sep 13, 2024 | 32.94 | 33.05 | 32.70 | 32.87 | 1,222,107 | +0.39(+1.20%) |
Sep 12, 2024 | 32.18 | 32.72 | 32.11 | 32.48 | 1,473,777 | +0.38(+1.18%) |
Sep 11, 2024 | 32.67 | 32.72 | 31.74 | 32.10 | 1,655,026 | -0.62(-1.89%) |
Sep 10, 2024 | 32.10 | 32.80 | 31.80 | 32.72 | 2,163,375 | +0.72(+2.25%) |
Sep 09, 2024 | 31.77 | 33.84 | 31.56 | 32.00 | 6,101,864 | +2.29(+7.71%) |
Sep 06, 2024 | 30.46 | 30.69 | 29.63 | 29.71 | 1,322,516 | -0.70(-2.30%) |
Sep 05, 2024 | 30.71 | 30.71 | 30.27 | 30.41 | 602,905 | -0.24(-0.78%) |
Sep 04, 2024 | 31.07 | 31.14 | 30.55 | 30.65 | 721,116 | -0.64(-2.05%) |
Sep 03, 2024 | 32.05 | 32.35 | 31.15 | 31.29 | 861,299 | -1.14(-3.52%) |
Aug 30, 2024 | 32.37 | 32.53 | 31.94 | 32.43 | 531,458 | +0.20(+0.62%) |
Aug 29, 2024 | 32.14 | 32.53 | 31.85 | 32.23 | 523,522 | +0.34(+1.07%) |
Aug 28, 2024 | 32.03 | 32.25 | 31.86 | 31.89 | 386,399 | -0.14(-0.44%) |
Aug 27, 2024 | 32.04 | 32.06 | 31.72 | 32.03 | 664,061 | -0.06(-0.19%) |
Aug 26, 2024 | 32.54 | 32.62 | 32.06 | 32.09 | 552,543 | -0.19(-0.59%) |
Aug 23, 2024 | 31.76 | 32.46 | 31.62 | 32.28 | 564,969 | +0.78(+2.48%) |
Aug 22, 2024 | 31.57 | 31.72 | 31.39 | 31.50 | 412,809 | -0.06(-0.19%) |
Aug 21, 2024 | 31.38 | 31.64 | 31.05 | 31.56 | 366,324 | +0.45(+1.45%) |
Aug 20, 2024 | 31.11 | 31.23 | 30.78 | 31.11 | 427,723 | -0.04(-0.13%) |
Aug 19, 2024 | 31.11 | 31.20 | 30.99 | 31.15 | 670,784 | +0.13(+0.42%) |
Aug 16, 2024 | 31.19 | 31.44 | 30.96 | 31.02 | 466,023 | -0.24(-0.77%) |
Aug 15, 2024 | 31.17 | 31.36 | 30.85 | 31.26 | 562,468 | +0.79(+2.59%) |
Aug 14, 2024 | 30.55 | 30.60 | 30.22 | 30.47 | 438,179 | +0.05(+0.16%) |
Aug 13, 2024 | 30.21 | 30.50 | 29.96 | 30.42 | 579,160 | +0.49(+1.63%) |
Aug 12, 2024 | 30.08 | 30.32 | 29.84 | 29.93 | 578,264 | -0.33(-1.09%) |
Aug 09, 2024 | 30.36 | 30.47 | 30.01 | 30.26 | 685,845 | +0.02(+0.07%) |
Aug 08, 2024 | 30.15 | 30.42 | 29.82 | 30.24 | 836,483 | +0.51(+1.71%) |
Aug 07, 2024 | 30.61 | 30.88 | 29.68 | 29.73 | 954,927 | -0.55(-1.81%) |
Aug 06, 2024 | 29.69 | 30.71 | 29.20 | 30.28 | 864,051 | +0.66(+2.22%) |
Aug 05, 2024 | 29.40 | 29.68 | 28.97 | 29.62 | 987,034 | -0.81(-2.65%) |
Aug 02, 2024 | 30.08 | 30.49 | 29.86 | 30.43 | 986,819 | -0.81(-2.59%) |
Aug 01, 2024 | 32.33 | 32.41 | 31.05 | 31.24 | 1,187,480 | -1.14(-3.51%) |
Jul 31, 2024 | 32.76 | 32.94 | 30.92 | 32.38 | 1,093,852 | +0.22(+0.68%) |
Jul 30, 2024 | 32.44 | 32.44 | 31.92 | 32.16 | 883,158 | +0.01(+0.03%) |
Jul 29, 2024 | 32.35 | 32.68 | 32.06 | 32.15 | 1,036,146 | -0.17(-0.52%) |
Jul 26, 2024 | 31.95 | 32.56 | 31.70 | 32.32 | 866,382 | +0.84(+2.66%) |
Jul 25, 2024 | 30.72 | 31.82 | 30.66 | 31.48 | 998,657 | +0.94(+3.07%) |
Jul 24, 2024 | 31.16 | 31.48 | 30.52 | 30.54 | 741,668 | -0.80(-2.55%) |
Jul 23, 2024 | 31.13 | 31.48 | 31.03 | 31.34 | 781,977 | +0.07(+0.22%) |
Jul 22, 2024 | 30.99 | 31.31 | 30.49 | 31.27 | 553,138 | +0.39(+1.26%) |
Jul 19, 2024 | 31.19 | 31.31 | 30.81 | 30.88 | 813,380 | -0.18(-0.58%) |
Jul 18, 2024 | 31.26 | 32.09 | 31.02 | 31.06 | 756,042 | -0.31(-0.99%) |
Jul 17, 2024 | 31.74 | 32.09 | 31.36 | 31.37 | 937,664 | -0.60(-1.87%) |
Jul 16, 2024 | 31.00 | 32.01 | 30.98 | 31.97 | 1,081,387 | +1.33(+4.33%) |
Jul 15, 2024 | 30.43 | 30.89 | 30.27 | 30.64 | 972,386 | +0.41(+1.35%) |
Jul 12, 2024 | 30.27 | 30.40 | 29.87 | 30.23 | 1,066,981 | +0.31(+1.03%) |
Jul 11, 2024 | 29.85 | 30.17 | 29.75 | 29.92 | 1,342,643 | +0.82(+2.81%) |
Jul 10, 2024 | 28.74 | 29.27 | 28.51 | 29.11 | 997,450 | +0.57(+1.99%) |
Jul 09, 2024 | 29.13 | 29.18 | 28.18 | 28.54 | 1,307,214 | -0.67(-2.29%) |
Jul 08, 2024 | 29.18 | 29.45 | 29.07 | 29.20 | 798,350 | +0.20(+0.69%) |
Jul 05, 2024 | 29.34 | 29.58 | 28.90 | 29.01 | 635,026 | -0.50(-1.69%) |
Jul 03, 2024 | 29.10 | 29.63 | 29.08 | 29.50 | 631,506 | +0.40(+1.37%) |
Jul 02, 2024 | 28.79 | 29.25 | 28.48 | 29.11 | 924,162 | +0.42(+1.46%) |