Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 32.67 | 33.39 | 32.34 | 32.69 | 76,534 | +0.41(+1.27%) |
Sep 16, 2024 | 32.38 | 32.64 | 31.93 | 32.28 | 122,307 | -0.12(-0.37%) |
Sep 13, 2024 | 31.79 | 32.45 | 31.79 | 32.40 | 64,874 | +1.09(+3.48%) |
Sep 12, 2024 | 31.39 | 31.40 | 31.11 | 31.31 | 50,272 | +0.15(+0.48%) |
Sep 11, 2024 | 31.22 | 31.30 | 30.47 | 31.16 | 64,275 | -0.47(-1.49%) |
Sep 10, 2024 | 31.16 | 31.65 | 30.93 | 31.63 | 40,635 | -0.02(-0.06%) |
Sep 09, 2024 | 31.79 | 32.12 | 31.57 | 31.65 | 55,231 | -0.10(-0.31%) |
Sep 06, 2024 | 32.35 | 32.35 | 31.52 | 31.75 | 68,154 | -0.44(-1.37%) |
Sep 05, 2024 | 32.99 | 32.99 | 32.14 | 32.19 | 63,475 | -0.44(-1.35%) |
Sep 04, 2024 | 33.35 | 33.40 | 32.35 | 32.63 | 144,679 | -0.57(-1.72%) |
Sep 03, 2024 | 33.00 | 33.36 | 33.00 | 33.20 | 91,166 | -0.27(-0.81%) |
Aug 30, 2024 | 33.24 | 33.81 | 33.04 | 33.47 | 111,317 | +0.22(+0.66%) |
Aug 29, 2024 | 33.35 | 33.36 | 32.77 | 33.25 | 58,213 | +0.28(+0.85%) |
Aug 28, 2024 | 32.63 | 33.08 | 32.58 | 32.97 | 60,049 | +0.30(+0.92%) |
Aug 27, 2024 | 32.79 | 32.83 | 32.44 | 32.67 | 54,063 | -0.28(-0.85%) |
Aug 26, 2024 | 33.74 | 33.74 | 32.90 | 32.95 | 85,498 | -0.29(-0.87%) |
Aug 23, 2024 | 31.57 | 33.75 | 31.57 | 33.24 | 119,384 | +1.89(+6.03%) |
Aug 22, 2024 | 31.04 | 31.56 | 30.85 | 31.35 | 44,957 | +0.15(+0.48%) |
Aug 21, 2024 | 31.47 | 31.61 | 30.84 | 31.20 | 48,405 | -0.08(-0.26%) |
Aug 20, 2024 | 31.70 | 31.70 | 30.72 | 31.28 | 87,034 | -0.36(-1.14%) |
Aug 19, 2024 | 31.34 | 31.66 | 30.98 | 31.64 | 69,811 | +0.27(+0.86%) |
Aug 16, 2024 | 30.65 | 31.39 | 30.65 | 31.37 | 81,847 | +0.68(+2.22%) |
Aug 15, 2024 | 30.62 | 31.23 | 30.60 | 30.69 | 158,625 | +0.83(+2.78%) |
Aug 14, 2024 | 30.22 | 30.22 | 29.35 | 29.86 | 81,764 | -0.29(-0.96%) |
Aug 13, 2024 | 30.00 | 30.20 | 29.55 | 30.15 | 116,712 | +0.53(+1.78%) |
Aug 12, 2024 | 30.24 | 30.72 | 29.60 | 29.62 | 73,198 | -0.45(-1.49%) |
Aug 09, 2024 | 30.23 | 30.28 | 29.60 | 30.07 | 99,395 | -0.29(-0.95%) |
Aug 08, 2024 | 30.48 | 30.48 | 29.95 | 30.36 | 81,130 | +0.29(+0.96%) |
Aug 07, 2024 | 30.65 | 30.65 | 29.72 | 30.07 | 113,676 | -0.09(-0.30%) |
Aug 06, 2024 | 29.94 | 30.72 | 29.85 | 30.16 | 95,676 | -0.01(-0.03%) |
Aug 05, 2024 | 30.10 | 30.77 | 29.62 | 30.17 | 122,270 | -1.37(-4.35%) |
Aug 02, 2024 | 31.03 | 31.93 | 30.84 | 31.54 | 113,935 | -0.81(-2.49%) |
Aug 01, 2024 | 34.11 | 34.41 | 32.11 | 32.35 | 154,355 | -1.84(-5.38%) |
Jul 31, 2024 | 34.46 | 34.98 | 33.99 | 34.19 | 197,051 | -0.39(-1.12%) |
Jul 30, 2024 | 34.60 | 35.02 | 34.15 | 34.58 | 102,612 | +0.25(+0.72%) |
Jul 29, 2024 | 34.79 | 35.10 | 34.20 | 34.33 | 96,034 | -0.58(-1.65%) |
Jul 26, 2024 | 34.92 | 35.06 | 34.27 | 34.90 | 105,608 | +0.48(+1.39%) |
Jul 25, 2024 | 35.82 | 36.46 | 34.41 | 34.43 | 541,936 | -1.74(-4.81%) |
Jul 24, 2024 | 36.82 | 37.37 | 36.13 | 36.17 | 202,279 | -0.79(-2.13%) |
Jul 23, 2024 | 35.69 | 37.25 | 35.69 | 36.95 | 318,058 | +0.83(+2.29%) |
Jul 22, 2024 | 35.37 | 36.36 | 34.80 | 36.13 | 126,327 | +0.68(+1.91%) |
Jul 19, 2024 | 35.65 | 36.18 | 35.32 | 35.45 | 143,308 | -0.19(-0.53%) |
Jul 18, 2024 | 35.95 | 36.85 | 35.46 | 35.64 | 107,773 | -0.88(-2.40%) |
Jul 17, 2024 | 35.71 | 36.89 | 35.71 | 36.52 | 226,061 | +0.43(+1.19%) |
Jul 16, 2024 | 34.90 | 36.15 | 34.75 | 36.09 | 207,977 | +1.71(+4.98%) |
Jul 15, 2024 | 33.97 | 35.02 | 33.97 | 34.38 | 149,796 | +0.90(+2.67%) |
Jul 12, 2024 | 33.72 | 34.10 | 33.05 | 33.48 | 165,867 | +0.17(+0.51%) |
Jul 11, 2024 | 32.39 | 33.47 | 32.15 | 33.31 | 202,421 | +1.55(+4.89%) |
Jul 10, 2024 | 31.32 | 31.83 | 30.90 | 31.76 | 46,378 | +0.55(+1.75%) |
Jul 09, 2024 | 30.72 | 31.25 | 30.57 | 31.21 | 65,106 | +0.39(+1.26%) |
Jul 08, 2024 | 30.80 | 31.14 | 30.47 | 30.83 | 66,132 | +0.31(+1.01%) |
Jul 05, 2024 | 30.79 | 30.91 | 30.39 | 30.52 | 63,173 | -0.40(-1.29%) |
Jul 03, 2024 | 31.97 | 31.97 | 30.91 | 30.91 | 48,428 | -1.09(-3.42%) |
Jul 02, 2024 | 31.37 | 32.01 | 31.18 | 32.01 | 89,328 | +0.74(+2.35%) |