Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.98 | 40.17 | 38.95 | 39.15 | 162,406 | +0.82(+2.14%) |
Sep 26, 2024 | 38.31 | 39.02 | 38.17 | 38.33 | 138,537 | +0.71(+1.89%) |
Sep 25, 2024 | 39.08 | 39.08 | 37.60 | 37.62 | 192,551 | -1.20(-3.09%) |
Sep 24, 2024 | 38.55 | 39.01 | 38.48 | 38.82 | 158,594 | +0.63(+1.65%) |
Sep 23, 2024 | 39.62 | 39.93 | 37.87 | 38.19 | 195,804 | -1.38(-3.49%) |
Sep 20, 2024 | 39.83 | 40.05 | 39.31 | 39.57 | 355,607 | -0.38(-0.95%) |
Sep 19, 2024 | 40.48 | 40.48 | 39.47 | 39.95 | 209,939 | +0.71(+1.81%) |
Sep 18, 2024 | 39.46 | 40.89 | 38.89 | 39.24 | 192,842 | -0.05(-0.13%) |
Sep 17, 2024 | 39.14 | 39.73 | 38.61 | 39.29 | 196,998 | +0.68(+1.76%) |
Sep 16, 2024 | 38.65 | 38.74 | 37.50 | 38.61 | 271,281 | +0.15(+0.39%) |
Sep 13, 2024 | 37.16 | 39.06 | 37.16 | 38.46 | 188,489 | +1.40(+3.78%) |
Sep 12, 2024 | 37.16 | 37.16 | 36.35 | 37.06 | 116,500 | +0.24(+0.65%) |
Sep 11, 2024 | 34.95 | 36.94 | 34.90 | 36.82 | 260,496 | +1.44(+4.07%) |
Sep 10, 2024 | 35.77 | 35.77 | 34.41 | 35.38 | 316,003 | -0.25(-0.70%) |
Sep 09, 2024 | 36.47 | 36.90 | 35.62 | 35.63 | 281,343 | -0.57(-1.57%) |
Sep 06, 2024 | 35.52 | 36.31 | 35.29 | 36.20 | 266,694 | +0.43(+1.20%) |
Sep 05, 2024 | 36.67 | 37.48 | 35.58 | 35.77 | 351,573 | -0.68(-1.87%) |
Sep 04, 2024 | 36.06 | 36.85 | 35.76 | 36.45 | 312,095 | +0.39(+1.08%) |
Sep 03, 2024 | 35.99 | 36.33 | 35.55 | 36.06 | 296,824 | -0.31(-0.85%) |
Aug 30, 2024 | 35.05 | 36.51 | 35.05 | 36.37 | 302,892 | +1.62(+4.66%) |
Aug 29, 2024 | 32.93 | 35.74 | 32.67 | 34.75 | 510,610 | -0.09(-0.26%) |
Aug 28, 2024 | 35.00 | 35.58 | 34.32 | 34.84 | 189,529 | -0.42(-1.19%) |
Aug 27, 2024 | 36.33 | 36.34 | 35.13 | 35.26 | 136,325 | -1.25(-3.42%) |
Aug 26, 2024 | 36.60 | 37.23 | 36.32 | 36.51 | 160,979 | +0.25(+0.69%) |
Aug 23, 2024 | 34.72 | 36.56 | 34.64 | 36.26 | 202,345 | +1.92(+5.59%) |
Aug 22, 2024 | 35.04 | 35.04 | 34.01 | 34.34 | 194,503 | -0.50(-1.44%) |
Aug 21, 2024 | 34.46 | 34.96 | 34.26 | 34.84 | 153,994 | +0.77(+2.26%) |
Aug 20, 2024 | 34.17 | 34.27 | 33.58 | 34.07 | 159,278 | +0.00(+0.00%) |
Aug 19, 2024 | 34.40 | 34.45 | 33.81 | 34.07 | 128,938 | -0.19(-0.55%) |
Aug 16, 2024 | 34.79 | 35.33 | 34.26 | 34.26 | 139,431 | -0.61(-1.75%) |
Aug 15, 2024 | 34.72 | 35.41 | 34.59 | 34.87 | 169,595 | +1.29(+3.84%) |
Aug 14, 2024 | 35.56 | 35.82 | 33.54 | 33.58 | 153,255 | -1.63(-4.63%) |
Aug 13, 2024 | 34.71 | 35.35 | 34.26 | 35.21 | 201,824 | +1.06(+3.10%) |
Aug 12, 2024 | 35.06 | 35.13 | 34.12 | 34.15 | 158,687 | -1.03(-2.93%) |
Aug 09, 2024 | 35.43 | 35.43 | 34.49 | 35.18 | 110,109 | +0.00(+0.00%) |
Aug 08, 2024 | 34.74 | 35.35 | 34.69 | 35.18 | 168,861 | +1.21(+3.56%) |
Aug 07, 2024 | 35.44 | 35.89 | 33.75 | 33.97 | 181,066 | -0.64(-1.85%) |
Aug 06, 2024 | 35.05 | 36.48 | 34.61 | 34.61 | 170,033 | -0.43(-1.23%) |
Aug 05, 2024 | 32.00 | 35.07 | 31.89 | 35.04 | 343,874 | -0.42(-1.18%) |
Aug 02, 2024 | 34.37 | 35.46 | 33.77 | 35.46 | 287,400 | -0.33(-0.92%) |
Aug 01, 2024 | 38.04 | 38.62 | 35.25 | 35.79 | 272,865 | -2.25(-5.91%) |
Jul 31, 2024 | 38.40 | 39.46 | 37.86 | 38.04 | 263,255 | -0.45(-1.17%) |
Jul 30, 2024 | 38.06 | 38.92 | 37.88 | 38.49 | 325,203 | -0.08(-0.21%) |
Jul 29, 2024 | 39.14 | 39.57 | 37.93 | 38.57 | 201,720 | -0.59(-1.51%) |
Jul 26, 2024 | 38.31 | 39.18 | 37.76 | 39.16 | 263,007 | +1.91(+5.13%) |
Jul 25, 2024 | 33.17 | 37.73 | 33.17 | 37.25 | 635,596 | +4.28(+12.98%) |
Jul 24, 2024 | 38.14 | 38.65 | 32.92 | 32.97 | 557,851 | -4.53(-12.08%) |
Jul 23, 2024 | 37.36 | 38.00 | 36.23 | 37.50 | 305,033 | -0.84(-2.19%) |
Jul 22, 2024 | 37.59 | 38.66 | 36.40 | 38.34 | 246,820 | +0.55(+1.46%) |
Jul 19, 2024 | 37.86 | 38.11 | 37.30 | 37.79 | 140,382 | -0.06(-0.16%) |
Jul 18, 2024 | 38.22 | 39.66 | 37.45 | 37.85 | 179,142 | -0.91(-2.35%) |
Jul 17, 2024 | 37.61 | 39.13 | 37.39 | 38.76 | 293,366 | +0.56(+1.47%) |
Jul 16, 2024 | 35.10 | 38.27 | 34.78 | 38.20 | 380,583 | +3.20(+9.14%) |
Jul 15, 2024 | 33.94 | 35.08 | 33.59 | 35.00 | 227,464 | +1.13(+3.34%) |
Jul 12, 2024 | 33.17 | 34.50 | 32.70 | 33.87 | 374,227 | +1.21(+3.70%) |
Jul 11, 2024 | 31.78 | 32.87 | 31.40 | 32.66 | 328,536 | +1.60(+5.15%) |
Jul 10, 2024 | 30.58 | 31.07 | 30.20 | 31.06 | 294,888 | +0.54(+1.77%) |
Jul 09, 2024 | 30.97 | 31.15 | 30.33 | 30.52 | 294,378 | -0.73(-2.34%) |
Jul 08, 2024 | 31.53 | 32.34 | 30.95 | 31.25 | 307,768 | -1.40(-4.29%) |
Jul 05, 2024 | 33.33 | 33.48 | 32.00 | 32.65 | 245,096 | -0.92(-2.74%) |
Jul 03, 2024 | 33.39 | 33.66 | 33.20 | 33.57 | 72,069 | +0.48(+1.45%) |
Jul 02, 2024 | 33.87 | 33.87 | 33.09 | 33.09 | 147,739 | -0.68(-2.01%) |