Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 33.93 | 34.09 | 33.64 | 33.97 | 206,773 | +0.05(+0.15%) |
Sep 24, 2024 | 33.77 | 34.28 | 33.76 | 33.92 | 238,331 | +0.12(+0.36%) |
Sep 23, 2024 | 33.80 | 34.00 | 33.54 | 33.80 | 297,222 | +0.01(+0.03%) |
Sep 20, 2024 | 33.41 | 33.98 | 33.24 | 33.79 | 387,743 | +0.26(+0.78%) |
Sep 19, 2024 | 33.32 | 33.73 | 32.78 | 33.53 | 456,886 | +0.96(+2.95%) |
Sep 18, 2024 | 32.98 | 33.12 | 32.28 | 32.57 | 212,000 | -0.39(-1.18%) |
Sep 17, 2024 | 33.56 | 33.63 | 32.74 | 32.96 | 251,591 | -0.54(-1.61%) |
Sep 16, 2024 | 33.28 | 33.69 | 33.04 | 33.50 | 279,374 | +0.31(+0.93%) |
Sep 13, 2024 | 33.51 | 33.83 | 33.09 | 33.19 | 450,406 | +0.09(+0.27%) |
Sep 12, 2024 | 32.11 | 33.26 | 31.86 | 33.10 | 461,424 | +1.09(+3.41%) |
Sep 11, 2024 | 31.31 | 32.22 | 31.25 | 32.01 | 237,290 | +0.48(+1.52%) |
Sep 10, 2024 | 31.85 | 31.85 | 31.33 | 31.53 | 329,212 | -0.30(-0.94%) |
Sep 09, 2024 | 31.20 | 32.13 | 31.20 | 31.83 | 316,494 | +0.75(+2.41%) |
Sep 06, 2024 | 31.30 | 31.73 | 30.91 | 31.08 | 308,067 | -0.30(-0.96%) |
Sep 05, 2024 | 31.25 | 31.71 | 31.22 | 31.38 | 504,085 | -0.08(-0.25%) |
Sep 04, 2024 | 31.00 | 31.82 | 31.00 | 31.46 | 356,816 | +0.29(+0.93%) |
Sep 03, 2024 | 32.12 | 32.12 | 31.06 | 31.17 | 302,763 | -0.98(-3.05%) |
Aug 30, 2024 | 32.00 | 32.49 | 31.87 | 32.15 | 508,056 | +0.05(+0.17%) |
Aug 29, 2024 | 32.21 | 32.39 | 31.99 | 32.09 | 652,943 | -0.02(-0.06%) |
Aug 28, 2024 | 32.35 | 32.62 | 31.96 | 32.11 | 310,626 | -0.49(-1.51%) |
Aug 27, 2024 | 32.33 | 32.78 | 32.27 | 32.61 | 316,631 | +0.08(+0.24%) |
Aug 26, 2024 | 32.24 | 32.82 | 32.24 | 32.53 | 336,986 | +0.15(+0.46%) |
Aug 23, 2024 | 31.90 | 32.78 | 31.83 | 32.38 | 428,031 | +0.64(+2.02%) |
Aug 22, 2024 | 31.53 | 31.86 | 31.48 | 31.74 | 205,595 | +0.21(+0.66%) |
Aug 21, 2024 | 31.33 | 31.85 | 31.20 | 31.53 | 239,469 | +0.27(+0.85%) |
Aug 20, 2024 | 31.55 | 31.59 | 31.00 | 31.27 | 202,436 | -0.34(-1.06%) |
Aug 19, 2024 | 31.10 | 31.73 | 31.10 | 31.60 | 348,002 | +0.58(+1.88%) |
Aug 16, 2024 | 30.61 | 31.10 | 30.58 | 31.02 | 161,848 | +0.44(+1.45%) |
Aug 15, 2024 | 30.23 | 30.92 | 30.22 | 30.57 | 300,751 | +0.47(+1.57%) |
Aug 14, 2024 | 29.75 | 30.20 | 29.63 | 30.10 | 252,555 | +0.30(+0.99%) |
Aug 13, 2024 | 29.61 | 30.02 | 29.61 | 29.80 | 213,769 | +0.20(+0.67%) |
Aug 12, 2024 | 29.74 | 29.84 | 29.32 | 29.61 | 218,416 | -0.14(-0.46%) |
Aug 09, 2024 | 30.20 | 30.20 | 29.26 | 29.74 | 402,752 | +0.04(+0.13%) |
Aug 08, 2024 | 29.91 | 30.08 | 29.67 | 29.71 | 365,192 | +0.18(+0.60%) |
Aug 07, 2024 | 30.16 | 30.16 | 28.57 | 29.53 | 616,675 | -0.06(-0.20%) |
Aug 06, 2024 | 29.66 | 29.93 | 28.93 | 29.59 | 441,869 | -0.21(-0.70%) |
Aug 05, 2024 | 28.12 | 30.37 | 27.91 | 29.79 | 714,921 | -0.18(-0.59%) |
Aug 02, 2024 | 30.32 | 30.91 | 29.56 | 29.97 | 423,772 | -0.68(-2.22%) |
Aug 01, 2024 | 31.60 | 32.26 | 30.46 | 30.65 | 401,645 | -0.53(-1.71%) |
Jul 31, 2024 | 30.76 | 31.84 | 30.65 | 31.19 | 515,217 | +0.28(+0.89%) |
Jul 30, 2024 | 30.43 | 30.91 | 30.22 | 30.91 | 280,527 | +0.44(+1.46%) |
Jul 29, 2024 | 30.26 | 31.15 | 30.20 | 30.47 | 310,976 | -0.50(-1.63%) |
Jul 26, 2024 | 30.89 | 31.19 | 30.62 | 30.97 | 324,727 | +0.43(+1.42%) |
Jul 25, 2024 | 30.52 | 30.96 | 30.37 | 30.53 | 497,547 | -0.12(-0.39%) |
Jul 24, 2024 | 30.46 | 31.29 | 30.46 | 30.65 | 396,016 | -0.16(-0.51%) |
Jul 23, 2024 | 30.48 | 31.32 | 30.35 | 30.81 | 299,580 | +0.24(+0.78%) |
Jul 22, 2024 | 30.23 | 30.77 | 29.82 | 30.57 | 415,543 | +0.50(+1.68%) |
Jul 19, 2024 | 29.91 | 30.23 | 29.69 | 30.07 | 303,070 | +0.01(+0.03%) |
Jul 18, 2024 | 30.70 | 30.84 | 29.90 | 30.06 | 677,751 | -0.72(-2.34%) |
Jul 17, 2024 | 31.00 | 31.30 | 30.50 | 30.78 | 687,302 | -0.35(-1.11%) |
Jul 16, 2024 | 30.56 | 31.29 | 30.23 | 31.13 | 425,317 | +0.95(+3.14%) |
Jul 15, 2024 | 30.60 | 30.88 | 29.98 | 30.18 | 447,689 | -0.40(-1.32%) |
Jul 12, 2024 | 30.23 | 30.74 | 30.23 | 30.58 | 375,277 | +0.57(+1.91%) |
Jul 11, 2024 | 29.10 | 30.15 | 28.93 | 30.01 | 534,109 | +1.06(+3.65%) |
Jul 10, 2024 | 27.66 | 29.07 | 27.64 | 28.95 | 752,829 | +1.43(+5.20%) |
Jul 09, 2024 | 27.86 | 27.91 | 27.37 | 27.52 | 198,855 | -0.41(-1.48%) |
Jul 08, 2024 | 28.03 | 28.35 | 27.80 | 27.94 | 334,186 | -0.11(-0.39%) |
Jul 05, 2024 | 28.97 | 29.23 | 28.04 | 28.05 | 674,789 | -0.33(-1.15%) |
Jul 03, 2024 | 27.62 | 28.58 | 27.62 | 28.37 | 306,090 | +0.82(+2.98%) |
Jul 02, 2024 | 26.87 | 27.80 | 26.81 | 27.55 | 426,967 | +0.75(+2.80%) |