Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 34.18 | 34.59 | 34.18 | 34.57 | 28,825 | +0.47(+1.38%) |
Sep 11, 2024 | 33.52 | 34.10 | 33.31 | 34.10 | 12,912 | +0.60(+1.79%) |
Sep 10, 2024 | 33.59 | 33.60 | 33.25 | 33.50 | 23,935 | +0.10(+0.30%) |
Sep 09, 2024 | 33.45 | 33.52 | 33.21 | 33.40 | 16,514 | +0.41(+1.24%) |
Sep 06, 2024 | 33.75 | 33.80 | 32.93 | 32.99 | 24,100 | -0.51(-1.52%) |
Sep 05, 2024 | 33.58 | 33.74 | 33.35 | 33.50 | 24,966 | -0.19(-0.56%) |
Sep 04, 2024 | 33.50 | 33.77 | 33.50 | 33.69 | 24,312 | -0.05(-0.15%) |
Sep 03, 2024 | 34.55 | 34.70 | 33.65 | 33.74 | 23,860 | -1.01(-2.91%) |
Aug 30, 2024 | 34.57 | 34.80 | 34.43 | 34.75 | 16,953 | +0.32(+0.93%) |
Aug 29, 2024 | 34.52 | 34.80 | 34.37 | 34.43 | 28,696 | +0.01(+0.03%) |
Aug 28, 2024 | 34.69 | 34.69 | 34.30 | 34.42 | 20,750 | -0.19(-0.55%) |
Aug 27, 2024 | 34.39 | 34.67 | 34.32 | 34.61 | 36,660 | +0.13(+0.38%) |
Aug 26, 2024 | 34.89 | 34.89 | 34.42 | 34.48 | 28,317 | -0.30(-0.86%) |
Aug 23, 2024 | 34.61 | 34.80 | 34.59 | 34.78 | 15,271 | +0.40(+1.16%) |
Aug 22, 2024 | 34.69 | 34.69 | 34.29 | 34.38 | 30,804 | -0.19(-0.54%) |
Aug 21, 2024 | 34.42 | 34.59 | 34.33 | 34.57 | 23,541 | +0.40(+1.16%) |
Aug 20, 2024 | 34.38 | 34.38 | 34.13 | 34.17 | 17,841 | -0.09(-0.26%) |
Aug 19, 2024 | 34.03 | 34.26 | 33.91 | 34.26 | 24,378 | +0.35(+1.03%) |
Aug 16, 2024 | 33.80 | 33.99 | 33.75 | 33.91 | 31,348 | +0.03(+0.09%) |
Aug 15, 2024 | 33.70 | 33.94 | 33.70 | 33.88 | 21,759 | +0.53(+1.59%) |
Aug 14, 2024 | 33.29 | 33.46 | 33.19 | 33.35 | 21,270 | +0.19(+0.57%) |
Aug 13, 2024 | 32.90 | 33.18 | 32.89 | 33.16 | 28,859 | +0.58(+1.80%) |
Aug 12, 2024 | 32.59 | 32.75 | 32.54 | 32.58 | 90,114 | +0.09(+0.26%) |
Aug 09, 2024 | 32.31 | 32.50 | 32.30 | 32.49 | 11,519 | +0.13(+0.40%) |
Aug 08, 2024 | 31.74 | 32.37 | 31.74 | 32.36 | 27,151 | +0.96(+3.06%) |
Aug 07, 2024 | 32.20 | 32.29 | 31.40 | 31.40 | 53,928 | -0.18(-0.57%) |
Aug 06, 2024 | 31.38 | 32.03 | 31.24 | 31.58 | 24,327 | +0.56(+1.81%) |
Aug 05, 2024 | 30.22 | 31.36 | 30.22 | 31.02 | 20,724 | -0.86(-2.70%) |
Aug 02, 2024 | 31.92 | 32.08 | 31.57 | 31.88 | 18,372 | -0.71(-2.18%) |
Aug 01, 2024 | 33.26 | 33.46 | 32.37 | 32.59 | 16,976 | -0.38(-1.15%) |
Jul 31, 2024 | 32.96 | 33.09 | 32.83 | 32.97 | 24,211 | +0.68(+2.11%) |
Jul 30, 2024 | 32.68 | 32.92 | 32.11 | 32.29 | 21,783 | -0.30(-0.92%) |
Jul 29, 2024 | 32.62 | 32.81 | 32.59 | 32.59 | 11,707 | +0.04(+0.12%) |
Jul 26, 2024 | 32.51 | 32.74 | 32.43 | 32.55 | 19,488 | +0.41(+1.28%) |
Jul 25, 2024 | 32.34 | 32.66 | 32.10 | 32.14 | 18,978 | -0.30(-0.92%) |
Jul 24, 2024 | 33.14 | 33.18 | 32.44 | 32.44 | 34,929 | -1.10(-3.28%) |
Jul 23, 2024 | 33.52 | 33.77 | 33.52 | 33.54 | 20,131 | +0.08(+0.24%) |
Jul 22, 2024 | 33.33 | 33.50 | 33.19 | 33.46 | 27,733 | +0.48(+1.46%) |
Jul 19, 2024 | 33.06 | 33.23 | 32.95 | 32.98 | 18,445 | -0.21(-0.63%) |
Jul 18, 2024 | 33.56 | 33.56 | 33.01 | 33.19 | 20,196 | -0.12(-0.35%) |
Jul 17, 2024 | 33.75 | 33.79 | 33.31 | 33.31 | 21,573 | -0.90(-2.64%) |
Jul 16, 2024 | 34.16 | 34.25 | 34.14 | 34.21 | 14,767 | +0.20(+0.59%) |
Jul 15, 2024 | 34.18 | 34.25 | 34.01 | 34.01 | 11,182 | +0.11(+0.32%) |
Jul 12, 2024 | 33.78 | 34.14 | 33.78 | 33.90 | 15,208 | +0.17(+0.50%) |
Jul 11, 2024 | 34.16 | 34.16 | 33.69 | 33.73 | 14,748 | -0.32(-0.94%) |
Jul 10, 2024 | 33.90 | 34.05 | 33.76 | 34.05 | 20,806 | +0.31(+0.92%) |
Jul 09, 2024 | 33.96 | 33.96 | 33.74 | 33.74 | 16,118 | -0.04(-0.12%) |
Jul 08, 2024 | 33.87 | 33.88 | 33.76 | 33.78 | 46,384 | +0.01(+0.04%) |
Jul 05, 2024 | 33.60 | 33.77 | 33.54 | 33.77 | 69,754 | +0.24(+0.72%) |
Jul 03, 2024 | 33.28 | 33.54 | 33.28 | 33.53 | 7,072 | +0.23(+0.69%) |
Jul 02, 2024 | 33.04 | 33.32 | 33.00 | 33.30 | 41,951 | +0.07(+0.21%) |