Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 33.64 | 34.55 | 33.45 | 34.19 | 189,502 | +0.78(+2.33%) |
Sep 16, 2024 | 33.25 | 33.50 | 32.90 | 33.41 | 126,847 | +0.18(+0.54%) |
Sep 13, 2024 | 32.50 | 33.23 | 32.31 | 33.23 | 131,349 | +1.21(+3.78%) |
Sep 12, 2024 | 31.80 | 32.13 | 31.29 | 32.02 | 114,627 | +0.39(+1.23%) |
Sep 11, 2024 | 31.10 | 31.64 | 30.65 | 31.63 | 162,384 | +0.18(+0.57%) |
Sep 10, 2024 | 31.76 | 31.76 | 30.73 | 31.45 | 121,468 | -0.36(-1.13%) |
Sep 09, 2024 | 31.39 | 32.37 | 31.00 | 31.81 | 166,273 | +0.50(+1.60%) |
Sep 06, 2024 | 31.99 | 31.99 | 31.18 | 31.31 | 110,858 | -0.59(-1.85%) |
Sep 05, 2024 | 31.90 | 32.16 | 31.71 | 31.90 | 143,441 | +0.16(+0.50%) |
Sep 04, 2024 | 31.69 | 31.87 | 31.47 | 31.74 | 100,956 | +0.04(+0.13%) |
Sep 03, 2024 | 31.93 | 32.34 | 31.56 | 31.70 | 110,317 | -0.61(-1.89%) |
Aug 30, 2024 | 32.11 | 32.34 | 31.91 | 32.31 | 84,339 | +0.34(+1.06%) |
Aug 29, 2024 | 32.20 | 32.33 | 31.78 | 31.97 | 109,849 | +0.02(+0.06%) |
Aug 28, 2024 | 32.05 | 32.15 | 31.70 | 31.95 | 100,301 | -0.18(-0.56%) |
Aug 27, 2024 | 32.15 | 32.35 | 31.80 | 32.13 | 69,055 | -0.20(-0.62%) |
Aug 26, 2024 | 32.16 | 32.92 | 31.98 | 32.33 | 132,457 | +0.46(+1.44%) |
Aug 23, 2024 | 31.29 | 32.38 | 31.20 | 31.87 | 114,552 | +0.80(+2.57%) |
Aug 22, 2024 | 31.49 | 31.50 | 31.05 | 31.07 | 97,496 | -0.50(-1.58%) |
Aug 21, 2024 | 30.96 | 31.57 | 30.96 | 31.57 | 133,947 | +0.78(+2.53%) |
Aug 20, 2024 | 30.58 | 30.87 | 30.41 | 30.79 | 102,583 | +0.14(+0.46%) |
Aug 19, 2024 | 30.45 | 30.80 | 30.33 | 30.65 | 103,155 | +0.26(+0.86%) |
Aug 16, 2024 | 30.26 | 30.62 | 30.14 | 30.39 | 231,151 | +0.10(+0.33%) |
Aug 15, 2024 | 30.44 | 30.61 | 30.15 | 30.29 | 124,592 | +0.60(+2.02%) |
Aug 14, 2024 | 30.11 | 30.11 | 29.56 | 29.69 | 163,056 | +0.23(+0.77%) |
Aug 13, 2024 | 29.30 | 29.57 | 29.07 | 29.46 | 166,444 | +0.41(+1.40%) |
Aug 12, 2024 | 29.41 | 29.45 | 28.72 | 29.06 | 214,635 | -0.41(-1.38%) |
Aug 09, 2024 | 29.81 | 29.81 | 29.22 | 29.46 | 148,237 | -0.23(-0.77%) |
Aug 08, 2024 | 30.16 | 30.28 | 29.50 | 29.69 | 179,656 | -0.28(-0.93%) |
Aug 07, 2024 | 30.80 | 31.01 | 29.87 | 29.97 | 203,282 | -0.50(-1.63%) |
Aug 06, 2024 | 31.20 | 31.20 | 30.23 | 30.46 | 360,779 | -0.70(-2.26%) |
Aug 05, 2024 | 31.20 | 31.68 | 30.81 | 31.17 | 268,340 | -1.21(-3.73%) |
Aug 02, 2024 | 31.64 | 32.64 | 31.29 | 32.37 | 183,451 | -0.31(-0.94%) |
Aug 01, 2024 | 33.55 | 34.27 | 31.60 | 32.68 | 204,801 | +0.27(+0.82%) |
Jul 31, 2024 | 32.40 | 33.02 | 31.77 | 32.41 | 202,133 | +0.33(+1.02%) |
Jul 30, 2024 | 31.65 | 32.11 | 31.39 | 32.09 | 114,720 | +0.43(+1.35%) |
Jul 29, 2024 | 32.24 | 32.24 | 30.98 | 31.66 | 144,139 | -0.48(-1.48%) |
Jul 26, 2024 | 32.09 | 32.34 | 31.71 | 32.14 | 139,793 | +0.41(+1.28%) |
Jul 25, 2024 | 31.00 | 32.02 | 31.00 | 31.73 | 106,019 | +0.75(+2.43%) |
Jul 24, 2024 | 31.43 | 31.89 | 30.92 | 30.98 | 122,048 | -0.47(-1.48%) |
Jul 23, 2024 | 31.07 | 31.65 | 30.67 | 31.44 | 118,876 | +0.02(+0.06%) |
Jul 22, 2024 | 31.14 | 31.49 | 30.70 | 31.42 | 115,844 | +0.49(+1.57%) |
Jul 19, 2024 | 31.49 | 31.63 | 30.64 | 30.94 | 134,003 | -0.66(-2.10%) |
Jul 18, 2024 | 31.81 | 32.52 | 31.29 | 31.60 | 140,199 | -0.43(-1.33%) |
Jul 17, 2024 | 31.09 | 32.12 | 31.01 | 32.03 | 189,080 | +0.94(+3.03%) |
Jul 16, 2024 | 29.88 | 31.17 | 29.88 | 31.09 | 175,478 | +1.45(+4.88%) |
Jul 15, 2024 | 29.06 | 30.04 | 28.94 | 29.64 | 175,633 | +0.77(+2.68%) |
Jul 12, 2024 | 28.89 | 29.15 | 28.64 | 28.87 | 173,248 | +0.40(+1.39%) |
Jul 11, 2024 | 27.56 | 28.51 | 27.51 | 28.47 | 175,042 | +1.58(+5.89%) |
Jul 10, 2024 | 26.63 | 26.98 | 26.32 | 26.89 | 157,069 | +0.91(+3.51%) |
Jul 09, 2024 | 26.46 | 26.55 | 25.84 | 25.98 | 182,277 | -0.66(-2.49%) |
Jul 08, 2024 | 26.58 | 26.95 | 26.34 | 26.64 | 131,824 | +0.37(+1.39%) |
Jul 05, 2024 | 26.64 | 26.64 | 25.97 | 26.27 | 146,444 | -0.46(-1.70%) |
Jul 03, 2024 | 26.59 | 26.82 | 26.40 | 26.73 | 60,309 | +0.21(+0.78%) |
Jul 02, 2024 | 26.79 | 27.11 | 26.51 | 26.52 | 118,236 | -0.26(-0.96%) |