Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.93 | 33.93 | 32.57 | 33.41 | 40,228 | -0.02(-0.04%) |
Sep 25, 2024 | 35.33 | 35.33 | 33.19 | 33.42 | 37,288 | -1.97(-5.57%) |
Sep 24, 2024 | 35.08 | 35.80 | 34.91 | 35.39 | 36,455 | +0.59(+1.70%) |
Sep 23, 2024 | 35.46 | 35.46 | 34.54 | 34.80 | 14,815 | -0.58(-1.64%) |
Sep 20, 2024 | 35.35 | 35.84 | 35.13 | 35.38 | 66,727 | -0.34(-0.95%) |
Sep 19, 2024 | 36.50 | 36.50 | 35.37 | 35.72 | 14,563 | +0.12(+0.34%) |
Sep 18, 2024 | 35.40 | 36.34 | 34.58 | 35.60 | 19,523 | +0.20(+0.56%) |
Sep 17, 2024 | 35.70 | 36.34 | 34.91 | 35.40 | 20,340 | +0.25(+0.71%) |
Sep 16, 2024 | 34.46 | 35.68 | 34.46 | 35.15 | 16,607 | +0.88(+2.57%) |
Sep 13, 2024 | 33.89 | 34.41 | 33.89 | 34.27 | 115,895 | +0.92(+2.76%) |
Sep 12, 2024 | 33.58 | 33.58 | 33.04 | 33.35 | 15,161 | +0.24(+0.72%) |
Sep 11, 2024 | 33.00 | 33.30 | 32.28 | 33.11 | 21,386 | -0.57(-1.69%) |
Sep 10, 2024 | 34.23 | 34.23 | 33.10 | 33.68 | 19,115 | -0.38(-1.12%) |
Sep 09, 2024 | 33.78 | 34.75 | 33.70 | 34.06 | 20,026 | +0.28(+0.83%) |
Sep 06, 2024 | 34.92 | 34.92 | 33.60 | 33.78 | 16,829 | -1.03(-2.96%) |
Sep 05, 2024 | 35.09 | 35.34 | 34.41 | 34.81 | 20,452 | +0.03(+0.09%) |
Sep 04, 2024 | 35.12 | 35.16 | 34.17 | 34.78 | 26,835 | -0.52(-1.47%) |
Sep 03, 2024 | 35.95 | 36.04 | 35.18 | 35.30 | 18,031 | -0.99(-2.73%) |
Aug 30, 2024 | 36.20 | 36.30 | 35.69 | 36.29 | 15,693 | +0.47(+1.31%) |
Aug 29, 2024 | 36.67 | 36.73 | 35.82 | 35.82 | 25,395 | -0.37(-1.02%) |
Aug 28, 2024 | 34.90 | 36.26 | 34.80 | 36.19 | 37,042 | +1.15(+3.28%) |
Aug 27, 2024 | 35.33 | 35.81 | 34.87 | 35.04 | 27,621 | -0.58(-1.63%) |
Aug 26, 2024 | 36.53 | 36.53 | 35.14 | 35.62 | 36,587 | -0.58(-1.60%) |
Aug 23, 2024 | 33.97 | 36.50 | 33.95 | 36.20 | 28,974 | +2.47(+7.32%) |
Aug 22, 2024 | 33.80 | 34.09 | 33.66 | 33.73 | 17,141 | +0.01(+0.03%) |
Aug 21, 2024 | 33.50 | 33.79 | 33.12 | 33.72 | 18,590 | +0.31(+0.93%) |
Aug 20, 2024 | 34.44 | 34.44 | 33.21 | 33.41 | 25,072 | -0.95(-2.76%) |
Aug 19, 2024 | 34.63 | 34.63 | 33.91 | 34.36 | 18,100 | -0.17(-0.49%) |
Aug 16, 2024 | 33.36 | 34.62 | 33.31 | 34.53 | 58,360 | +1.18(+3.54%) |
Aug 15, 2024 | 33.83 | 34.36 | 33.33 | 33.35 | 26,534 | +0.43(+1.31%) |
Aug 14, 2024 | 33.33 | 33.96 | 32.36 | 32.92 | 24,190 | -0.04(-0.12%) |
Aug 13, 2024 | 32.41 | 33.16 | 31.99 | 32.96 | 45,284 | +0.99(+3.10%) |
Aug 12, 2024 | 32.75 | 32.91 | 31.87 | 31.97 | 22,596 | -0.44(-1.36%) |
Aug 09, 2024 | 32.82 | 33.18 | 32.20 | 32.41 | 21,925 | -0.29(-0.89%) |
Aug 08, 2024 | 32.49 | 32.85 | 32.10 | 32.70 | 29,204 | +0.68(+2.12%) |
Aug 07, 2024 | 33.07 | 33.45 | 31.79 | 32.02 | 26,972 | -0.48(-1.48%) |
Aug 06, 2024 | 32.31 | 32.68 | 31.73 | 32.50 | 38,691 | +0.38(+1.18%) |
Aug 05, 2024 | 32.19 | 32.85 | 31.31 | 32.12 | 46,599 | -1.66(-4.91%) |
Aug 02, 2024 | 35.04 | 35.27 | 33.39 | 33.78 | 77,370 | -2.61(-7.17%) |
Aug 01, 2024 | 37.07 | 37.53 | 35.47 | 36.39 | 51,775 | -0.67(-1.81%) |
Jul 31, 2024 | 38.25 | 38.45 | 36.42 | 37.06 | 54,698 | -1.01(-2.65%) |
Jul 30, 2024 | 37.93 | 38.77 | 37.30 | 38.07 | 57,294 | +0.40(+1.06%) |
Jul 29, 2024 | 39.32 | 39.46 | 37.38 | 37.67 | 40,266 | -1.43(-3.66%) |
Jul 26, 2024 | 36.79 | 39.46 | 36.69 | 39.10 | 92,500 | +3.19(+8.88%) |
Jul 25, 2024 | 35.55 | 36.81 | 35.37 | 35.91 | 42,926 | -0.18(-0.50%) |
Jul 24, 2024 | 36.98 | 37.56 | 36.01 | 36.09 | 47,181 | -0.92(-2.49%) |
Jul 23, 2024 | 35.66 | 37.69 | 35.20 | 37.01 | 70,367 | +1.19(+3.32%) |
Jul 22, 2024 | 35.73 | 36.13 | 34.89 | 35.82 | 63,753 | +0.09(+0.25%) |
Jul 19, 2024 | 34.73 | 36.48 | 34.73 | 35.73 | 58,304 | +1.02(+2.94%) |
Jul 18, 2024 | 35.29 | 35.96 | 34.36 | 34.71 | 45,767 | -0.69(-1.95%) |
Jul 17, 2024 | 34.65 | 35.83 | 34.65 | 35.40 | 67,049 | +0.56(+1.61%) |
Jul 16, 2024 | 33.37 | 34.84 | 32.95 | 34.84 | 37,947 | +1.95(+5.93%) |
Jul 15, 2024 | 31.69 | 32.90 | 31.69 | 32.89 | 44,874 | +1.68(+5.38%) |
Jul 12, 2024 | 30.98 | 31.30 | 30.42 | 31.21 | 43,562 | +0.78(+2.56%) |
Jul 11, 2024 | 29.52 | 30.74 | 29.46 | 30.43 | 40,726 | +1.56(+5.40%) |
Jul 10, 2024 | 28.24 | 28.94 | 28.04 | 28.87 | 19,191 | +0.69(+2.45%) |
Jul 09, 2024 | 28.68 | 29.00 | 27.90 | 28.18 | 43,530 | -0.32(-1.12%) |
Jul 08, 2024 | 27.08 | 28.52 | 27.08 | 28.50 | 75,718 | +1.22(+4.47%) |
Jul 05, 2024 | 27.82 | 28.00 | 27.04 | 27.28 | 122,857 | -0.70(-2.50%) |
Jul 03, 2024 | 27.79 | 28.20 | 27.61 | 27.98 | 24,903 | +0.02(+0.07%) |
Jul 02, 2024 | 27.41 | 28.06 | 27.16 | 27.96 | 37,832 | +0.45(+1.64%) |