Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.31 | 37.40 | 35.93 | 36.09 | 545,163 | -1.36(-3.63%) |
Sep 26, 2024 | 37.20 | 37.86 | 37.00 | 37.45 | 750,991 | +0.59(+1.60%) |
Sep 25, 2024 | 36.60 | 37.20 | 36.52 | 36.86 | 1,247,624 | -0.04(-0.11%) |
Sep 24, 2024 | 35.40 | 37.06 | 35.23 | 36.90 | 1,108,349 | +1.76(+5.01%) |
Sep 23, 2024 | 35.51 | 36.03 | 35.03 | 35.14 | 440,076 | -0.39(-1.10%) |
Sep 20, 2024 | 35.64 | 35.77 | 35.22 | 35.53 | 480,919 | +0.50(+1.43%) |
Sep 19, 2024 | 35.44 | 35.62 | 34.72 | 35.03 | 563,909 | +0.73(+2.13%) |
Sep 18, 2024 | 34.92 | 36.28 | 34.23 | 34.30 | 688,356 | -0.58(-1.66%) |
Sep 17, 2024 | 35.06 | 35.47 | 34.64 | 34.88 | 484,224 | -0.31(-0.88%) |
Sep 16, 2024 | 35.55 | 35.64 | 34.96 | 35.19 | 1,427,818 | -0.01(-0.03%) |
Sep 13, 2024 | 34.52 | 35.30 | 34.38 | 35.20 | 815,240 | +1.67(+4.98%) |
Sep 12, 2024 | 32.12 | 33.80 | 32.10 | 33.53 | 643,706 | +2.07(+6.58%) |
Sep 11, 2024 | 30.90 | 31.50 | 30.50 | 31.46 | 384,376 | +0.66(+2.14%) |
Sep 10, 2024 | 30.66 | 30.85 | 30.11 | 30.80 | 364,542 | +0.44(+1.45%) |
Sep 09, 2024 | 30.35 | 30.61 | 30.30 | 30.36 | 254,887 | +0.21(+0.70%) |
Sep 06, 2024 | 31.20 | 31.20 | 30.04 | 30.15 | 604,193 | -0.94(-3.02%) |
Sep 05, 2024 | 31.45 | 31.66 | 31.03 | 31.09 | 499,721 | +0.26(+0.84%) |
Sep 04, 2024 | 30.55 | 31.40 | 30.55 | 30.83 | 1,696,655 | -0.30(-0.96%) |
Sep 03, 2024 | 32.29 | 32.33 | 30.88 | 31.13 | 1,519,303 | -1.60(-4.89%) |
Aug 30, 2024 | 32.90 | 32.95 | 32.38 | 32.73 | 260,391 | -0.17(-0.52%) |
Aug 29, 2024 | 32.79 | 33.21 | 32.72 | 32.90 | 288,567 | +0.19(+0.58%) |
Aug 28, 2024 | 33.06 | 33.09 | 32.43 | 32.71 | 341,552 | -1.09(-3.22%) |
Aug 27, 2024 | 33.52 | 33.86 | 33.28 | 33.80 | 305,993 | -0.04(-0.12%) |
Aug 26, 2024 | 34.06 | 34.18 | 33.61 | 33.84 | 323,400 | +0.03(+0.09%) |
Aug 23, 2024 | 33.75 | 34.14 | 33.41 | 33.81 | 593,965 | +0.50(+1.50%) |
Aug 22, 2024 | 33.90 | 33.95 | 33.11 | 33.31 | 405,956 | -0.79(-2.32%) |
Aug 21, 2024 | 33.80 | 34.22 | 33.42 | 34.10 | 479,290 | +0.38(+1.13%) |
Aug 20, 2024 | 33.90 | 34.22 | 33.50 | 33.72 | 878,425 | +0.32(+0.96%) |
Aug 19, 2024 | 32.37 | 33.48 | 32.15 | 33.40 | 676,947 | +1.01(+3.12%) |
Aug 16, 2024 | 32.14 | 32.50 | 31.90 | 32.39 | 642,024 | +0.44(+1.38%) |
Aug 15, 2024 | 31.44 | 32.12 | 31.17 | 31.95 | 381,174 | +0.62(+1.98%) |
Aug 14, 2024 | 31.49 | 31.56 | 30.98 | 31.33 | 320,432 | -0.17(-0.54%) |
Aug 13, 2024 | 30.84 | 31.66 | 30.77 | 31.50 | 306,176 | +0.46(+1.48%) |
Aug 12, 2024 | 30.71 | 31.17 | 30.29 | 31.04 | 569,821 | +0.74(+2.44%) |
Aug 09, 2024 | 29.95 | 30.38 | 29.69 | 30.30 | 660,550 | +0.34(+1.13%) |
Aug 08, 2024 | 29.92 | 30.21 | 29.58 | 29.96 | 418,566 | +0.38(+1.28%) |
Aug 07, 2024 | 30.91 | 31.01 | 29.44 | 29.58 | 412,174 | -0.80(-2.63%) |
Aug 06, 2024 | 30.23 | 30.65 | 29.80 | 30.38 | 314,769 | +0.01(+0.03%) |
Aug 05, 2024 | 29.27 | 30.59 | 28.02 | 30.37 | 1,409,266 | -1.32(-4.17%) |
Aug 02, 2024 | 33.15 | 33.44 | 31.40 | 31.69 | 1,083,079 | -1.23(-3.74%) |
Aug 01, 2024 | 34.70 | 34.70 | 32.30 | 32.92 | 1,727,973 | -1.54(-4.47%) |
Jul 31, 2024 | 34.17 | 34.56 | 33.11 | 34.46 | 850,349 | +0.93(+2.77%) |
Jul 30, 2024 | 33.44 | 33.74 | 33.10 | 33.53 | 305,837 | +0.24(+0.72%) |
Jul 29, 2024 | 33.35 | 33.47 | 32.64 | 33.29 | 480,565 | +0.05(+0.15%) |
Jul 26, 2024 | 33.48 | 33.84 | 33.01 | 33.24 | 659,819 | +0.10(+0.30%) |
Jul 25, 2024 | 32.89 | 33.46 | 32.67 | 33.14 | 808,541 | -0.85(-2.50%) |
Jul 24, 2024 | 34.60 | 35.17 | 33.98 | 33.99 | 294,484 | -0.39(-1.13%) |
Jul 23, 2024 | 34.31 | 34.49 | 34.18 | 34.38 | 172,333 | -0.04(-0.12%) |
Jul 22, 2024 | 34.19 | 34.57 | 33.90 | 34.42 | 297,034 | +0.11(+0.32%) |
Jul 19, 2024 | 33.70 | 34.71 | 33.67 | 34.31 | 845,710 | -0.44(-1.27%) |
Jul 18, 2024 | 35.69 | 35.69 | 34.49 | 34.75 | 624,605 | -0.93(-2.61%) |
Jul 17, 2024 | 36.39 | 36.75 | 35.48 | 35.68 | 676,465 | -0.84(-2.30%) |
Jul 16, 2024 | 35.58 | 36.55 | 35.31 | 36.52 | 738,052 | +1.10(+3.11%) |
Jul 15, 2024 | 35.81 | 35.85 | 35.08 | 35.42 | 486,741 | -0.26(-0.73%) |
Jul 12, 2024 | 35.21 | 35.93 | 35.13 | 35.68 | 529,885 | -0.01(-0.03%) |
Jul 11, 2024 | 35.52 | 35.73 | 34.73 | 35.69 | 944,690 | +1.14(+3.30%) |
Jul 10, 2024 | 33.64 | 34.57 | 33.45 | 34.55 | 1,058,625 | +1.34(+4.03%) |
Jul 09, 2024 | 33.40 | 33.57 | 32.93 | 33.21 | 351,609 | -0.19(-0.57%) |
Jul 08, 2024 | 33.08 | 33.44 | 32.83 | 33.40 | 463,906 | +0.11(+0.33%) |
Jul 05, 2024 | 33.13 | 33.55 | 32.81 | 33.29 | 821,121 | +0.81(+2.49%) |
Jul 03, 2024 | 31.97 | 32.77 | 31.81 | 32.48 | 833,148 | +1.26(+4.04%) |
Jul 02, 2024 | 30.97 | 31.43 | 30.88 | 31.22 | 421,014 | +0.32(+1.04%) |