Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.24 | 33.38 | 32.70 | 32.77 | 71,069 | -0.09(-0.27%) |
Sep 26, 2024 | 33.33 | 33.33 | 32.67 | 32.86 | 74,634 | -0.11(-0.33%) |
Sep 25, 2024 | 33.52 | 33.52 | 32.92 | 32.97 | 98,667 | -0.55(-1.64%) |
Sep 24, 2024 | 34.02 | 34.02 | 33.36 | 33.52 | 92,121 | -0.40(-1.18%) |
Sep 23, 2024 | 34.27 | 34.30 | 33.65 | 33.92 | 96,003 | -0.08(-0.24%) |
Sep 20, 2024 | 34.83 | 34.85 | 33.85 | 34.00 | 647,433 | -1.03(-2.94%) |
Sep 19, 2024 | 34.71 | 35.11 | 34.24 | 35.03 | 104,583 | +0.96(+2.82%) |
Sep 18, 2024 | 33.89 | 35.48 | 33.39 | 34.07 | 124,720 | +0.18(+0.53%) |
Sep 17, 2024 | 34.05 | 34.45 | 33.73 | 33.89 | 94,526 | +0.09(+0.27%) |
Sep 16, 2024 | 33.80 | 34.19 | 33.26 | 33.80 | 81,573 | -0.01(-0.03%) |
Sep 13, 2024 | 33.14 | 33.81 | 32.86 | 33.81 | 95,482 | +1.08(+3.30%) |
Sep 12, 2024 | 32.51 | 32.76 | 32.18 | 32.73 | 109,932 | +0.48(+1.49%) |
Sep 11, 2024 | 32.47 | 32.50 | 31.68 | 32.25 | 81,324 | -0.59(-1.80%) |
Sep 10, 2024 | 32.95 | 32.95 | 32.15 | 32.84 | 73,833 | +0.06(+0.18%) |
Sep 09, 2024 | 32.84 | 32.93 | 32.04 | 32.78 | 104,040 | -0.09(-0.27%) |
Sep 06, 2024 | 33.42 | 33.44 | 32.62 | 32.87 | 59,388 | -0.41(-1.23%) |
Sep 05, 2024 | 33.99 | 34.19 | 33.10 | 33.28 | 82,834 | -0.48(-1.42%) |
Sep 04, 2024 | 33.81 | 33.85 | 33.26 | 33.76 | 70,071 | -0.02(-0.06%) |
Sep 03, 2024 | 33.82 | 34.33 | 33.51 | 33.78 | 144,602 | -0.45(-1.31%) |
Aug 30, 2024 | 34.14 | 34.29 | 33.92 | 34.23 | 67,782 | +0.35(+1.03%) |
Aug 29, 2024 | 34.36 | 34.36 | 33.48 | 33.88 | 76,203 | -0.25(-0.73%) |
Aug 28, 2024 | 33.50 | 34.13 | 33.44 | 34.13 | 79,541 | +0.56(+1.67%) |
Aug 27, 2024 | 33.70 | 33.70 | 33.30 | 33.57 | 57,113 | -0.23(-0.68%) |
Aug 26, 2024 | 34.01 | 34.25 | 33.62 | 33.80 | 129,111 | -0.04(-0.12%) |
Aug 23, 2024 | 32.38 | 34.27 | 32.38 | 33.84 | 135,045 | +1.54(+4.77%) |
Aug 22, 2024 | 32.17 | 32.37 | 31.75 | 32.30 | 87,031 | +0.27(+0.84%) |
Aug 21, 2024 | 31.60 | 32.03 | 31.51 | 32.03 | 63,883 | +0.45(+1.44%) |
Aug 20, 2024 | 32.37 | 32.37 | 31.57 | 31.58 | 55,042 | -0.79(-2.44%) |
Aug 19, 2024 | 32.08 | 32.43 | 31.86 | 32.37 | 84,963 | +0.24(+0.74%) |
Aug 16, 2024 | 31.59 | 32.25 | 31.47 | 32.13 | 114,930 | +0.55(+1.75%) |
Aug 15, 2024 | 31.61 | 32.04 | 31.51 | 31.58 | 98,686 | +0.67(+2.18%) |
Aug 14, 2024 | 31.09 | 31.09 | 30.38 | 30.90 | 96,751 | -0.07(-0.22%) |
Aug 13, 2024 | 30.85 | 30.99 | 30.07 | 30.97 | 116,568 | +0.45(+1.46%) |
Aug 12, 2024 | 31.43 | 31.45 | 30.42 | 30.53 | 72,829 | -0.63(-2.03%) |
Aug 09, 2024 | 31.47 | 31.47 | 30.58 | 31.16 | 109,621 | -0.20(-0.63%) |
Aug 08, 2024 | 31.32 | 31.50 | 30.84 | 31.36 | 275,383 | +0.34(+1.08%) |
Aug 07, 2024 | 31.69 | 31.86 | 31.01 | 31.02 | 87,216 | -0.30(-0.95%) |
Aug 06, 2024 | 31.53 | 31.70 | 30.98 | 31.32 | 97,625 | -0.28(-0.88%) |
Aug 05, 2024 | 31.23 | 32.03 | 30.47 | 31.59 | 154,925 | -1.00(-3.06%) |
Aug 02, 2024 | 31.98 | 32.72 | 31.69 | 32.59 | 136,586 | -0.35(-1.05%) |
Aug 01, 2024 | 34.38 | 34.50 | 32.85 | 32.94 | 178,246 | -1.66(-4.80%) |
Jul 31, 2024 | 34.45 | 35.70 | 34.16 | 34.60 | 172,725 | +0.06(+0.17%) |
Jul 30, 2024 | 34.52 | 34.94 | 33.99 | 34.54 | 144,585 | +0.27(+0.78%) |
Jul 29, 2024 | 33.62 | 34.33 | 33.43 | 34.27 | 155,202 | +0.63(+1.88%) |
Jul 26, 2024 | 34.12 | 34.28 | 33.12 | 33.64 | 128,910 | -0.39(-1.13%) |
Jul 25, 2024 | 32.22 | 34.31 | 30.28 | 34.03 | 276,529 | +2.76(+8.82%) |
Jul 24, 2024 | 31.72 | 32.19 | 31.20 | 31.27 | 98,674 | -0.46(-1.46%) |
Jul 23, 2024 | 30.91 | 32.21 | 30.72 | 31.73 | 164,201 | +0.57(+1.84%) |
Jul 22, 2024 | 30.59 | 31.32 | 30.07 | 31.16 | 91,825 | +0.50(+1.65%) |
Jul 19, 2024 | 30.89 | 31.22 | 30.51 | 30.66 | 105,073 | -0.19(-0.61%) |
Jul 18, 2024 | 30.81 | 31.57 | 30.68 | 30.84 | 116,189 | -0.25(-0.80%) |
Jul 17, 2024 | 30.30 | 31.47 | 30.28 | 31.09 | 183,737 | +0.33(+1.06%) |
Jul 16, 2024 | 29.63 | 30.76 | 29.63 | 30.76 | 181,903 | +1.38(+4.71%) |
Jul 15, 2024 | 28.73 | 29.59 | 28.73 | 29.38 | 132,997 | +0.95(+3.34%) |
Jul 12, 2024 | 28.39 | 28.61 | 27.87 | 28.43 | 101,647 | +0.37(+1.30%) |
Jul 11, 2024 | 27.69 | 28.33 | 27.39 | 28.06 | 161,613 | +0.99(+3.65%) |
Jul 10, 2024 | 26.55 | 27.10 | 26.55 | 27.08 | 75,114 | +0.40(+1.48%) |
Jul 09, 2024 | 26.34 | 26.68 | 26.25 | 26.68 | 52,150 | +0.33(+1.24%) |
Jul 08, 2024 | 26.30 | 26.48 | 26.25 | 26.35 | 51,837 | +0.25(+0.95%) |
Jul 05, 2024 | 26.40 | 26.46 | 25.98 | 26.11 | 73,681 | -0.33(-1.23%) |
Jul 03, 2024 | 26.96 | 26.98 | 26.43 | 26.43 | 50,592 | -0.47(-1.76%) |
Jul 02, 2024 | 26.90 | 27.33 | 26.82 | 26.91 | 76,369 | +0.07(+0.26%) |
|