Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 33.31 | 33.65 | 33.25 | 33.62 | 196,572 | +0.65(+1.97%) |
Sep 12, 2024 | 33.09 | 33.20 | 32.69 | 32.97 | 153,915 | +0.09(+0.27%) |
Sep 11, 2024 | 32.93 | 33.04 | 32.24 | 32.88 | 235,855 | -0.43(-1.29%) |
Sep 10, 2024 | 33.35 | 33.62 | 32.75 | 33.31 | 189,168 | -0.07(-0.21%) |
Sep 09, 2024 | 33.21 | 33.61 | 32.86 | 33.38 | 287,003 | +0.12(+0.36%) |
Sep 06, 2024 | 34.04 | 34.13 | 33.10 | 33.26 | 199,638 | -0.62(-1.83%) |
Sep 05, 2024 | 34.33 | 34.33 | 33.66 | 33.88 | 139,399 | -0.19(-0.56%) |
Sep 04, 2024 | 34.38 | 34.71 | 33.94 | 34.07 | 132,363 | -0.36(-1.05%) |
Sep 03, 2024 | 34.48 | 34.90 | 34.34 | 34.43 | 206,299 | -0.22(-0.63%) |
Aug 30, 2024 | 34.52 | 34.84 | 34.29 | 34.65 | 190,220 | +0.24(+0.70%) |
Aug 29, 2024 | 34.42 | 34.68 | 33.90 | 34.41 | 186,952 | +0.09(+0.26%) |
Aug 28, 2024 | 33.65 | 34.50 | 33.40 | 34.32 | 146,675 | +0.53(+1.57%) |
Aug 27, 2024 | 33.86 | 33.98 | 33.47 | 33.79 | 201,550 | -0.23(-0.68%) |
Aug 26, 2024 | 34.56 | 34.69 | 33.99 | 34.02 | 216,304 | -0.29(-0.85%) |
Aug 23, 2024 | 33.08 | 34.90 | 32.45 | 34.31 | 334,582 | +1.37(+4.16%) |
Aug 22, 2024 | 32.66 | 33.07 | 32.59 | 32.94 | 147,937 | +0.19(+0.58%) |
Aug 21, 2024 | 32.73 | 32.79 | 32.32 | 32.75 | 173,238 | +0.12(+0.37%) |
Aug 20, 2024 | 32.79 | 33.01 | 32.49 | 32.63 | 201,541 | -0.38(-1.15%) |
Aug 19, 2024 | 32.73 | 33.02 | 32.69 | 33.01 | 196,710 | +0.22(+0.67%) |
Aug 16, 2024 | 32.27 | 33.24 | 32.27 | 32.79 | 194,623 | +0.48(+1.49%) |
Aug 15, 2024 | 32.51 | 32.78 | 31.92 | 32.31 | 186,430 | +0.49(+1.54%) |
Aug 14, 2024 | 31.91 | 31.91 | 31.38 | 31.82 | 175,233 | +0.06(+0.19%) |
Aug 13, 2024 | 31.52 | 31.82 | 31.05 | 31.76 | 209,041 | +0.56(+1.79%) |
Aug 12, 2024 | 31.49 | 31.77 | 30.83 | 31.20 | 269,051 | -0.10(-0.32%) |
Aug 09, 2024 | 31.48 | 31.48 | 30.96 | 31.30 | 249,536 | -0.25(-0.79%) |
Aug 08, 2024 | 31.50 | 31.58 | 31.00 | 31.55 | 178,471 | +0.42(+1.35%) |
Aug 07, 2024 | 31.46 | 31.60 | 30.93 | 31.13 | 226,591 | +0.05(+0.16%) |
Aug 06, 2024 | 30.93 | 31.38 | 30.06 | 31.08 | 228,385 | +0.08(+0.26%) |
Aug 05, 2024 | 30.64 | 31.45 | 30.21 | 31.00 | 411,276 | -0.88(-2.76%) |
Aug 02, 2024 | 30.91 | 32.08 | 30.75 | 31.88 | 449,116 | -0.29(-0.90%) |
Aug 01, 2024 | 33.21 | 33.36 | 31.76 | 32.17 | 417,753 | -1.07(-3.22%) |
Jul 31, 2024 | 33.65 | 33.97 | 33.08 | 33.24 | 439,593 | -0.26(-0.78%) |
Jul 30, 2024 | 33.67 | 33.81 | 33.33 | 33.50 | 320,352 | +0.08(+0.24%) |
Jul 29, 2024 | 33.58 | 33.81 | 33.08 | 33.42 | 351,389 | -0.21(-0.62%) |
Jul 26, 2024 | 33.29 | 33.93 | 32.96 | 33.63 | 359,542 | +0.37(+1.11%) |
Jul 25, 2024 | 33.00 | 33.93 | 32.17 | 33.26 | 732,443 | +1.23(+3.84%) |
Jul 24, 2024 | 32.42 | 32.90 | 31.91 | 32.03 | 485,363 | -0.57(-1.75%) |
Jul 23, 2024 | 31.76 | 32.89 | 31.75 | 32.60 | 386,877 | +0.61(+1.91%) |
Jul 22, 2024 | 31.10 | 32.06 | 30.76 | 31.99 | 306,807 | +0.88(+2.83%) |
Jul 19, 2024 | 31.13 | 31.49 | 30.29 | 31.11 | 258,212 | +0.05(+0.16%) |
Jul 18, 2024 | 31.27 | 31.95 | 30.89 | 31.06 | 342,066 | -0.53(-1.68%) |
Jul 17, 2024 | 30.94 | 31.84 | 30.94 | 31.59 | 422,744 | +0.32(+1.02%) |
Jul 16, 2024 | 30.54 | 31.58 | 30.26 | 31.27 | 663,005 | +1.07(+3.54%) |
Jul 15, 2024 | 29.97 | 30.70 | 29.85 | 30.20 | 430,979 | +0.54(+1.82%) |
Jul 12, 2024 | 29.50 | 29.71 | 29.07 | 29.66 | 520,383 | +0.45(+1.54%) |
Jul 11, 2024 | 28.44 | 29.49 | 28.19 | 29.21 | 538,378 | +1.44(+5.19%) |
Jul 10, 2024 | 27.15 | 27.78 | 27.09 | 27.77 | 192,238 | +0.62(+2.28%) |
Jul 09, 2024 | 26.73 | 27.21 | 26.61 | 27.15 | 218,829 | +0.33(+1.23%) |
Jul 08, 2024 | 26.87 | 27.20 | 26.71 | 26.82 | 237,736 | +0.04(+0.15%) |
Jul 05, 2024 | 27.19 | 27.20 | 26.77 | 26.78 | 152,067 | -0.44(-1.62%) |
Jul 03, 2024 | 27.60 | 27.70 | 27.17 | 27.22 | 142,692 | -0.29(-1.05%) |
Jul 02, 2024 | 27.11 | 27.53 | 27.02 | 27.51 | 204,786 | +0.50(+1.85%) |