Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.40 | 34.80 | 34.17 | 34.57 | 308,797 | +0.16(+0.46%) |
Sep 25, 2024 | 35.00 | 35.05 | 34.24 | 34.41 | 743,890 | -0.58(-1.66%) |
Sep 24, 2024 | 35.15 | 35.26 | 34.85 | 34.99 | 623,630 | +0.02(+0.06%) |
Sep 23, 2024 | 34.98 | 35.19 | 34.80 | 34.97 | 438,667 | -0.04(-0.11%) |
Sep 20, 2024 | 35.01 | 35.12 | 34.71 | 35.01 | 829,383 | -0.49(-1.38%) |
Sep 19, 2024 | 35.68 | 35.92 | 35.42 | 35.50 | 275,770 | +0.15(+0.42%) |
Sep 18, 2024 | 35.15 | 35.49 | 34.88 | 35.35 | 680,578 | +0.22(+0.63%) |
Sep 17, 2024 | 34.63 | 35.41 | 34.60 | 35.13 | 848,429 | +0.62(+1.80%) |
Sep 16, 2024 | 34.99 | 35.10 | 34.50 | 34.51 | 842,400 | -0.32(-0.92%) |
Sep 13, 2024 | 35.50 | 35.79 | 34.63 | 34.83 | 942,614 | -0.60(-1.69%) |
Sep 12, 2024 | 35.10 | 35.65 | 34.95 | 35.43 | 294,887 | +0.31(+0.88%) |
Sep 11, 2024 | 34.84 | 35.22 | 34.53 | 35.12 | 558,882 | +0.25(+0.72%) |
Sep 10, 2024 | 35.78 | 35.78 | 34.62 | 34.87 | 1,099,150 | -0.92(-2.57%) |
Sep 09, 2024 | 35.59 | 35.88 | 35.49 | 35.79 | 287,119 | +0.22(+0.62%) |
Sep 06, 2024 | 36.17 | 36.54 | 35.19 | 35.57 | 553,604 | -0.71(-1.96%) |
Sep 05, 2024 | 35.91 | 36.39 | 35.71 | 36.28 | 322,293 | +0.64(+1.80%) |
Sep 04, 2024 | 35.42 | 35.75 | 34.92 | 35.64 | 888,890 | +0.20(+0.56%) |
Sep 03, 2024 | 36.26 | 36.34 | 35.31 | 35.44 | 496,083 | -1.03(-2.82%) |
Aug 30, 2024 | 36.47 | 0 | +0.41(+1.14%) | |||
Aug 29, 2024 | 36.60 | 36.60 | 35.86 | 36.06 | 305,580 | -0.36(-0.99%) |
Aug 28, 2024 | 36.38 | 36.75 | 36.26 | 36.42 | 727,867 | -0.03(-0.08%) |
Aug 27, 2024 | 36.30 | 36.57 | 35.74 | 36.45 | 668,672 | +0.35(+0.97%) |
Aug 26, 2024 | 36.18 | 36.29 | 35.98 | 36.10 | 395,794 | +0.12(+0.33%) |
Aug 23, 2024 | 35.62 | 35.98 | 35.60 | 35.98 | 282,966 | +0.47(+1.32%) |
Aug 22, 2024 | 35.68 | 35.76 | 35.35 | 35.51 | 215,509 | -0.16(-0.45%) |
Aug 21, 2024 | 35.64 | 36.06 | 35.41 | 35.67 | 232,108 | +0.16(+0.45%) |
Aug 20, 2024 | 36.09 | 36.41 | 35.42 | 35.51 | 341,800 | -0.65(-1.80%) |
Aug 19, 2024 | 35.83 | 36.39 | 35.80 | 36.16 | 348,881 | +0.33(+0.92%) |
Aug 16, 2024 | 36.26 | 36.31 | 35.74 | 35.83 | 576,374 | -0.52(-1.43%) |
Aug 15, 2024 | 36.36 | 36.62 | 36.18 | 36.35 | 380,335 | +0.26(+0.72%) |
Aug 14, 2024 | 36.03 | 36.55 | 35.91 | 36.09 | 692,516 | +0.10(+0.28%) |
Aug 13, 2024 | 34.98 | 36.10 | 34.98 | 35.99 | 765,276 | +0.27(+0.76%) |
Aug 12, 2024 | 35.86 | 36.37 | 35.58 | 35.72 | 934,410 | -0.41(-1.13%) |
Aug 09, 2024 | 35.50 | 36.41 | 35.50 | 36.13 | 414,731 | +0.79(+2.24%) |
Aug 08, 2024 | 35.45 | 35.83 | 34.85 | 35.34 | 672,303 | +0.57(+1.64%) |
Aug 07, 2024 | 36.35 | 36.48 | 34.66 | 34.77 | 690,695 | -0.97(-2.71%) |
Aug 06, 2024 | 35.65 | 36.19 | 35.47 | 35.74 | 893,908 | -0.26(-0.72%) |
Aug 02, 2024 | 36.00 | 0 | -0.99(-2.68%) | |||
Aug 01, 2024 | 38.38 | 38.54 | 36.95 | 36.99 | 761,137 | -1.74(-4.49%) |
Jul 31, 2024 | 38.80 | 39.09 | 38.45 | 38.73 | 459,783 | +0.25(+0.65%) |
Jul 30, 2024 | 38.38 | 38.71 | 38.32 | 38.48 | 239,694 | +0.09(+0.23%) |
Jul 29, 2024 | 38.55 | 38.69 | 38.32 | 38.39 | 565,688 | -0.18(-0.47%) |
Jul 26, 2024 | 37.83 | 38.66 | 37.81 | 38.57 | 218,219 | +0.75(+1.98%) |
Jul 25, 2024 | 37.91 | 38.25 | 37.52 | 37.82 | 320,520 | -0.19(-0.50%) |
Jul 24, 2024 | 38.28 | 38.42 | 37.83 | 38.01 | 399,888 | -0.53(-1.38%) |
Jul 23, 2024 | 38.05 | 38.79 | 37.93 | 38.54 | 726,406 | +0.54(+1.42%) |
Jul 22, 2024 | 37.71 | 38.15 | 37.60 | 38.00 | 710,367 | +0.34(+0.90%) |
Jul 19, 2024 | 38.07 | 38.25 | 37.52 | 37.66 | 293,122 | -0.31(-0.82%) |
Jul 18, 2024 | 38.00 | 38.25 | 37.60 | 37.97 | 1,010,555 | -0.03(-0.08%) |
Jul 17, 2024 | 36.92 | 38.05 | 36.92 | 38.00 | 854,074 | +1.05(+2.84%) |
Jul 16, 2024 | 37.41 | 37.54 | 36.75 | 36.95 | 507,358 | -0.56(-1.49%) |
Jul 15, 2024 | 37.37 | 37.65 | 37.05 | 37.51 | 465,977 | +0.18(+0.48%) |
Jul 12, 2024 | 36.85 | 37.46 | 36.65 | 37.33 | 620,414 | +0.68(+1.86%) |
Jul 11, 2024 | 36.59 | 36.69 | 35.66 | 36.65 | 977,861 | +0.02(+0.05%) |
Jul 10, 2024 | 36.65 | 36.91 | 36.42 | 36.63 | 653,553 | +0.01(+0.03%) |
Jul 09, 2024 | 37.31 | 37.34 | 36.57 | 36.62 | 301,431 | -0.93(-2.48%) |
Jul 08, 2024 | 37.34 | 37.59 | 37.30 | 37.55 | 562,823 | +0.14(+0.37%) |
Jul 05, 2024 | 38.09 | 38.10 | 37.35 | 37.41 | 962,718 | -0.68(-1.79%) |
Jul 04, 2024 | 38.16 | 38.22 | 37.99 | 38.09 | 71,831 | -0.07(-0.18%) |
Jul 03, 2024 | 38.66 | 38.84 | 38.08 | 38.16 | 234,574 | -0.43(-1.11%) |