Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.39 | 35.54 | 35.30 | 35.47 | 51,983 | +0.85(+2.46%) |
Sep 25, 2024 | 34.86 | 34.86 | 34.56 | 34.62 | 10,484 | -0.23(-0.66%) |
Sep 24, 2024 | 34.76 | 34.90 | 34.72 | 34.85 | 33,584 | +0.11(+0.32%) |
Sep 23, 2024 | 34.67 | 34.75 | 34.63 | 34.74 | 20,363 | +0.20(+0.58%) |
Sep 20, 2024 | 34.61 | 34.61 | 34.43 | 34.54 | 17,336 | -0.40(-1.14%) |
Sep 19, 2024 | 34.81 | 34.96 | 34.63 | 34.94 | 19,485 | +0.78(+2.28%) |
Sep 18, 2024 | 34.34 | 34.63 | 34.15 | 34.16 | 33,078 | -0.07(-0.20%) |
Sep 17, 2024 | 34.33 | 34.39 | 34.10 | 34.23 | 18,618 | -0.11(-0.32%) |
Sep 16, 2024 | 34.14 | 34.34 | 34.14 | 34.34 | 14,230 | +0.30(+0.87%) |
Sep 13, 2024 | 34.05 | 34.18 | 33.98 | 34.04 | 21,102 | +0.09(+0.28%) |
Sep 12, 2024 | 33.46 | 33.95 | 33.46 | 33.95 | 132,426 | +0.41(+1.22%) |
Sep 11, 2024 | 33.29 | 33.54 | 33.02 | 33.54 | 202,409 | +0.17(+0.52%) |
Sep 10, 2024 | 33.22 | 33.38 | 33.13 | 33.37 | 30,079 | -0.00(-0.01%) |
Sep 09, 2024 | 33.35 | 33.43 | 33.29 | 33.37 | 19,643 | +0.29(+0.88%) |
Sep 06, 2024 | 33.66 | 33.67 | 33.05 | 33.08 | 34,129 | -0.68(-2.01%) |
Sep 05, 2024 | 33.92 | 33.93 | 33.66 | 33.76 | 32,299 | +0.13(+0.39%) |
Sep 04, 2024 | 33.59 | 33.76 | 33.59 | 33.63 | 11,775 | +0.02(+0.05%) |
Sep 03, 2024 | 34.02 | 34.02 | 33.60 | 33.61 | 31,438 | -0.65(-1.89%) |
Aug 30, 2024 | 34.31 | 34.33 | 34.09 | 34.26 | 30,370 | +0.10(+0.29%) |
Aug 29, 2024 | 34.20 | 34.30 | 34.09 | 34.16 | 50,752 | +0.10(+0.29%) |
Aug 28, 2024 | 34.20 | 34.27 | 34.02 | 34.06 | 74,070 | -0.38(-1.10%) |
Aug 27, 2024 | 34.37 | 34.50 | 34.34 | 34.44 | 33,085 | +0.18(+0.53%) |
Aug 26, 2024 | 34.33 | 34.40 | 34.21 | 34.26 | 31,284 | -0.12(-0.35%) |
Aug 23, 2024 | 33.89 | 34.39 | 33.88 | 34.38 | 36,689 | +0.72(+2.13%) |
Aug 22, 2024 | 33.99 | 33.99 | 33.66 | 33.66 | 22,362 | -0.22(-0.63%) |
Aug 21, 2024 | 33.79 | 33.96 | 33.73 | 33.88 | 15,506 | +0.35(+1.04%) |
Aug 20, 2024 | 33.62 | 33.66 | 33.52 | 33.53 | 25,107 | -0.12(-0.36%) |
Aug 19, 2024 | 33.46 | 33.70 | 33.46 | 33.65 | 33,329 | +0.35(+1.05%) |
Aug 16, 2024 | 33.14 | 33.31 | 33.14 | 33.30 | 72,534 | +0.22(+0.68%) |
Aug 15, 2024 | 32.99 | 33.15 | 32.97 | 33.08 | 39,605 | +0.33(+1.00%) |
Aug 14, 2024 | 32.81 | 32.81 | 32.67 | 32.75 | 369,083 | +0.01(+0.03%) |
Aug 13, 2024 | 32.42 | 32.75 | 32.42 | 32.74 | 27,633 | +0.48(+1.49%) |
Aug 12, 2024 | 32.23 | 32.33 | 32.17 | 32.26 | 53,039 | +0.05(+0.16%) |
Aug 09, 2024 | 32.04 | 32.21 | 32.00 | 32.21 | 25,799 | +0.21(+0.66%) |
Aug 08, 2024 | 31.80 | 32.04 | 31.70 | 32.00 | 41,170 | +0.47(+1.49%) |
Aug 07, 2024 | 32.04 | 32.09 | 31.50 | 31.53 | 44,035 | +0.08(+0.26%) |
Aug 06, 2024 | 31.26 | 31.66 | 31.09 | 31.45 | 34,584 | +0.06(+0.19%) |
Aug 05, 2024 | 30.89 | 31.57 | 30.89 | 31.39 | 59,330 | -0.81(-2.52%) |
Aug 02, 2024 | 32.34 | 32.34 | 32.03 | 32.20 | 17,196 | -0.58(-1.77%) |
Aug 01, 2024 | 33.24 | 33.30 | 32.66 | 32.78 | 16,450 | -0.89(-2.64%) |
Jul 31, 2024 | 33.63 | 33.77 | 33.54 | 33.67 | 80,459 | +0.51(+1.54%) |
Jul 30, 2024 | 33.18 | 33.18 | 33.08 | 33.16 | 19,731 | +0.10(+0.29%) |
Jul 29, 2024 | 33.16 | 33.18 | 32.97 | 33.06 | 20,878 | -0.17(-0.50%) |
Jul 26, 2024 | 33.09 | 33.26 | 33.06 | 33.23 | 15,276 | +0.48(+1.47%) |
Jul 25, 2024 | 32.72 | 33.01 | 32.64 | 32.75 | 19,076 | -0.18(-0.55%) |
Jul 24, 2024 | 33.26 | 33.32 | 32.90 | 32.93 | 24,953 | -0.33(-0.99%) |
Jul 23, 2024 | 33.32 | 33.33 | 33.25 | 33.26 | 11,759 | -0.13(-0.39%) |
Jul 22, 2024 | 33.36 | 33.42 | 33.25 | 33.39 | 16,888 | +0.19(+0.57%) |
Jul 19, 2024 | 33.21 | 33.24 | 33.12 | 33.20 | 6,178 | -0.23(-0.69%) |
Jul 18, 2024 | 33.77 | 33.77 | 33.34 | 33.43 | 21,806 | -0.17(-0.51%) |
Jul 17, 2024 | 33.71 | 33.71 | 33.57 | 33.60 | 23,373 | -0.14(-0.41%) |
Jul 16, 2024 | 33.42 | 33.77 | 33.42 | 33.74 | 17,522 | +0.25(+0.75%) |
Jul 15, 2024 | 33.52 | 33.57 | 33.41 | 33.49 | 9,566 | -0.07(-0.21%) |
Jul 12, 2024 | 33.53 | 33.67 | 33.52 | 33.56 | 18,420 | +0.35(+1.05%) |
Jul 11, 2024 | 33.19 | 33.29 | 33.15 | 33.21 | 17,804 | +0.32(+0.97%) |
Jul 10, 2024 | 32.80 | 32.92 | 32.78 | 32.89 | 12,453 | +0.33(+1.02%) |
Jul 09, 2024 | 32.61 | 32.62 | 32.52 | 32.56 | 9,948 | -0.19(-0.58%) |
Jul 08, 2024 | 32.84 | 32.89 | 32.73 | 32.75 | 19,216 | -0.09(-0.27%) |
Jul 05, 2024 | 32.93 | 32.93 | 32.79 | 32.84 | 11,699 | +0.12(+0.37%) |
Jul 03, 2024 | 32.58 | 32.75 | 32.58 | 32.72 | 7,119 | +0.45(+1.39%) |
Jul 02, 2024 | 32.15 | 32.28 | 32.12 | 32.27 | 10,589 | +0.10(+0.31%) |