Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.75 | 32.63 | 31.57 | 31.70 | 151,675 | +0.31(+0.99%) |
Sep 26, 2024 | 31.69 | 31.88 | 31.39 | 31.39 | 128,027 | +0.26(+0.84%) |
Sep 25, 2024 | 31.69 | 31.75 | 31.05 | 31.13 | 93,224 | -0.57(-1.80%) |
Sep 24, 2024 | 31.82 | 32.16 | 31.67 | 31.70 | 99,958 | -0.02(-0.06%) |
Sep 23, 2024 | 32.13 | 32.25 | 31.43 | 31.72 | 108,627 | -0.18(-0.56%) |
Sep 20, 2024 | 32.38 | 32.62 | 31.88 | 31.90 | 483,986 | -0.74(-2.27%) |
Sep 19, 2024 | 33.22 | 33.24 | 32.30 | 32.64 | 137,434 | +0.53(+1.65%) |
Sep 18, 2024 | 32.05 | 33.33 | 31.66 | 32.11 | 141,514 | +0.11(+0.34%) |
Sep 17, 2024 | 32.09 | 32.67 | 31.78 | 32.00 | 133,506 | +0.23(+0.72%) |
Sep 16, 2024 | 31.59 | 31.79 | 31.19 | 31.77 | 150,629 | +0.46(+1.47%) |
Sep 13, 2024 | 30.90 | 31.36 | 30.70 | 31.31 | 112,697 | +0.97(+3.20%) |
Sep 12, 2024 | 30.52 | 30.57 | 29.89 | 30.34 | 132,249 | +0.06(+0.20%) |
Sep 11, 2024 | 29.97 | 30.33 | 29.04 | 30.28 | 144,712 | +0.15(+0.50%) |
Sep 10, 2024 | 30.50 | 30.64 | 29.93 | 30.13 | 150,683 | -0.15(-0.50%) |
Sep 09, 2024 | 30.60 | 31.12 | 30.19 | 30.28 | 155,027 | -0.12(-0.39%) |
Sep 06, 2024 | 30.75 | 31.35 | 30.30 | 30.40 | 131,410 | -0.42(-1.36%) |
Sep 05, 2024 | 31.58 | 31.58 | 30.65 | 30.82 | 236,763 | -0.50(-1.60%) |
Sep 04, 2024 | 31.62 | 32.11 | 31.17 | 31.32 | 81,426 | -0.52(-1.63%) |
Sep 03, 2024 | 33.52 | 33.52 | 31.75 | 31.84 | 129,274 | -1.99(-5.88%) |
Aug 30, 2024 | 34.32 | 34.32 | 33.25 | 33.83 | 99,085 | -0.15(-0.44%) |
Aug 29, 2024 | 34.12 | 34.45 | 33.67 | 33.98 | 85,520 | +0.25(+0.74%) |
Aug 28, 2024 | 33.68 | 34.05 | 33.43 | 33.73 | 80,817 | +0.05(+0.15%) |
Aug 27, 2024 | 34.45 | 34.45 | 33.39 | 33.68 | 103,903 | -0.88(-2.55%) |
Aug 26, 2024 | 34.29 | 34.89 | 34.18 | 34.56 | 159,919 | +0.53(+1.56%) |
Aug 23, 2024 | 33.00 | 34.62 | 32.96 | 34.03 | 124,135 | +1.36(+4.16%) |
Aug 22, 2024 | 32.88 | 32.96 | 32.56 | 32.67 | 69,356 | -0.11(-0.34%) |
Aug 21, 2024 | 32.74 | 32.98 | 32.30 | 32.78 | 102,571 | +0.43(+1.33%) |
Aug 20, 2024 | 32.69 | 32.70 | 31.96 | 32.35 | 66,077 | -0.58(-1.76%) |
Aug 19, 2024 | 32.86 | 33.19 | 32.63 | 32.93 | 113,824 | +0.07(+0.21%) |
Aug 16, 2024 | 33.04 | 33.72 | 32.86 | 32.86 | 391,482 | -0.16(-0.48%) |
Aug 15, 2024 | 32.84 | 33.46 | 32.52 | 33.02 | 77,553 | +1.02(+3.19%) |
Aug 14, 2024 | 32.80 | 32.80 | 31.54 | 32.00 | 155,743 | -0.59(-1.81%) |
Aug 13, 2024 | 31.90 | 32.73 | 31.71 | 32.59 | 118,664 | +1.04(+3.30%) |
Aug 12, 2024 | 31.71 | 31.72 | 30.98 | 31.55 | 119,841 | -0.10(-0.32%) |
Aug 09, 2024 | 31.62 | 31.73 | 31.21 | 31.65 | 93,998 | +0.04(+0.13%) |
Aug 08, 2024 | 31.44 | 31.77 | 30.68 | 31.61 | 123,519 | +0.51(+1.63%) |
Aug 07, 2024 | 31.60 | 33.14 | 30.62 | 31.10 | 199,190 | -0.10(-0.32%) |
Aug 06, 2024 | 30.84 | 31.65 | 30.84 | 31.20 | 245,164 | +0.21(+0.67%) |
Aug 05, 2024 | 30.35 | 31.03 | 29.67 | 30.99 | 175,023 | -0.95(-2.96%) |
Aug 02, 2024 | 32.20 | 32.35 | 31.46 | 31.94 | 143,679 | -1.39(-4.18%) |
Aug 01, 2024 | 34.96 | 35.19 | 32.97 | 33.33 | 118,750 | -1.61(-4.62%) |
Jul 31, 2024 | 35.07 | 35.90 | 33.83 | 34.95 | 191,954 | +0.12(+0.34%) |
Jul 30, 2024 | 34.89 | 35.12 | 34.23 | 34.83 | 94,507 | +0.25(+0.72%) |
Jul 29, 2024 | 35.21 | 35.21 | 34.27 | 34.58 | 111,836 | -0.52(-1.48%) |
Jul 26, 2024 | 34.96 | 35.40 | 34.61 | 35.10 | 160,879 | +0.68(+1.97%) |
Jul 25, 2024 | 33.49 | 35.09 | 33.49 | 34.42 | 177,782 | +1.23(+3.72%) |
Jul 24, 2024 | 34.52 | 34.91 | 33.00 | 33.18 | 117,699 | -1.62(-4.66%) |
Jul 23, 2024 | 33.51 | 35.31 | 33.51 | 34.81 | 156,750 | +0.93(+2.73%) |
Jul 22, 2024 | 33.35 | 34.12 | 32.82 | 33.88 | 132,940 | +0.75(+2.25%) |
Jul 19, 2024 | 33.53 | 33.53 | 32.64 | 33.13 | 304,639 | -0.44(-1.31%) |
Jul 18, 2024 | 33.85 | 35.05 | 33.35 | 33.57 | 113,615 | -0.35(-1.03%) |
Jul 17, 2024 | 33.77 | 34.46 | 33.64 | 33.92 | 174,037 | -0.26(-0.76%) |
Jul 16, 2024 | 32.23 | 34.23 | 32.23 | 34.18 | 200,690 | +2.32(+7.28%) |
Jul 15, 2024 | 31.60 | 32.51 | 31.18 | 31.86 | 231,786 | +0.54(+1.72%) |
Jul 12, 2024 | 31.34 | 31.90 | 31.25 | 31.32 | 196,221 | +0.46(+1.48%) |
Jul 11, 2024 | 29.84 | 31.18 | 29.84 | 30.86 | 184,722 | +1.42(+4.84%) |
Jul 10, 2024 | 28.80 | 29.56 | 28.48 | 29.44 | 111,435 | +0.85(+2.96%) |
Jul 09, 2024 | 28.78 | 29.10 | 28.34 | 28.59 | 135,976 | -0.31(-1.07%) |
Jul 08, 2024 | 29.46 | 29.60 | 28.89 | 28.90 | 96,956 | -0.22(-0.75%) |
Jul 05, 2024 | 29.13 | 29.23 | 28.59 | 29.12 | 135,748 | -0.14(-0.48%) |
Jul 03, 2024 | 29.19 | 29.61 | 29.13 | 29.26 | 45,826 | +0.22(+0.75%) |
Jul 02, 2024 | 28.81 | 29.31 | 28.71 | 29.04 | 126,506 | +0.34(+1.18%) |