Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.90 | 33.34 | 31.64 | 31.87 | 165,925 | -0.64(-1.97%) |
Sep 26, 2024 | 32.14 | 32.98 | 31.55 | 32.51 | 385,532 | +0.17(+0.53%) |
Sep 25, 2024 | 34.88 | 34.94 | 32.31 | 32.34 | 287,919 | -2.54(-7.28%) |
Sep 24, 2024 | 35.55 | 35.55 | 34.45 | 34.88 | 233,535 | -0.69(-1.94%) |
Sep 23, 2024 | 38.67 | 38.67 | 35.55 | 35.57 | 226,675 | -2.91(-7.56%) |
Sep 20, 2024 | 37.60 | 39.12 | 37.10 | 38.48 | 513,259 | +0.95(+2.53%) |
Sep 19, 2024 | 37.23 | 39.50 | 37.12 | 37.53 | 297,702 | +0.96(+2.63%) |
Sep 18, 2024 | 37.50 | 38.04 | 36.50 | 36.57 | 231,072 | -0.93(-2.48%) |
Sep 17, 2024 | 38.68 | 38.98 | 36.76 | 37.50 | 340,978 | -1.22(-3.15%) |
Sep 16, 2024 | 40.13 | 40.55 | 38.15 | 38.72 | 263,291 | -1.61(-3.99%) |
Sep 13, 2024 | 38.47 | 40.70 | 38.47 | 40.33 | 581,780 | +2.03(+5.30%) |
Sep 12, 2024 | 35.82 | 38.84 | 35.41 | 38.30 | 335,563 | +2.70(+7.57%) |
Sep 11, 2024 | 34.79 | 35.68 | 34.38 | 35.60 | 112,426 | +0.46(+1.32%) |
Sep 10, 2024 | 35.70 | 35.83 | 34.87 | 35.14 | 149,197 | -0.44(-1.22%) |
Sep 09, 2024 | 36.11 | 36.58 | 35.08 | 35.58 | 142,564 | -0.32(-0.91%) |
Sep 06, 2024 | 36.84 | 37.14 | 35.69 | 35.90 | 172,600 | -0.89(-2.42%) |
Sep 05, 2024 | 37.39 | 37.55 | 36.60 | 36.79 | 126,251 | -0.34(-0.92%) |
Sep 04, 2024 | 35.76 | 37.25 | 34.91 | 37.13 | 216,055 | +1.05(+2.91%) |
Sep 03, 2024 | 37.88 | 38.95 | 36.00 | 36.08 | 349,025 | -2.01(-5.28%) |
Aug 30, 2024 | 36.85 | 38.23 | 36.46 | 38.09 | 376,929 | +1.47(+4.01%) |
Aug 29, 2024 | 36.86 | 37.59 | 36.46 | 36.62 | 250,229 | -0.15(-0.41%) |
Aug 28, 2024 | 36.78 | 37.59 | 36.41 | 36.77 | 277,610 | -0.07(-0.19%) |
Aug 27, 2024 | 37.00 | 37.21 | 36.47 | 36.84 | 168,408 | -0.48(-1.29%) |
Aug 26, 2024 | 38.26 | 38.33 | 36.86 | 37.32 | 262,705 | -0.43(-1.14%) |
Aug 23, 2024 | 37.51 | 38.05 | 36.72 | 37.75 | 252,099 | +0.46(+1.23%) |
Aug 22, 2024 | 37.82 | 38.16 | 36.79 | 37.29 | 219,468 | -0.49(-1.30%) |
Aug 21, 2024 | 36.36 | 37.80 | 35.75 | 37.78 | 299,555 | +1.73(+4.80%) |
Aug 20, 2024 | 36.25 | 36.48 | 34.23 | 36.05 | 305,494 | -0.40(-1.10%) |
Aug 19, 2024 | 33.58 | 36.45 | 33.14 | 36.45 | 435,961 | +2.45(+7.21%) |
Aug 16, 2024 | 32.62 | 35.07 | 32.08 | 34.00 | 523,756 | +1.55(+4.78%) |
Aug 15, 2024 | 34.82 | 35.21 | 31.77 | 32.45 | 718,839 | -2.20(-6.35%) |
Aug 14, 2024 | 36.92 | 41.31 | 34.55 | 34.65 | 1,690,326 | +1.32(+3.96%) |
Aug 13, 2024 | 34.11 | 34.51 | 32.60 | 33.33 | 179,659 | -0.42(-1.24%) |
Aug 12, 2024 | 33.20 | 34.05 | 32.48 | 33.75 | 153,624 | +0.70(+2.12%) |
Aug 09, 2024 | 33.59 | 34.17 | 32.67 | 33.05 | 172,526 | -0.54(-1.61%) |
Aug 08, 2024 | 31.66 | 33.72 | 31.40 | 33.59 | 186,126 | +2.05(+6.50%) |
Aug 07, 2024 | 32.89 | 33.63 | 31.34 | 31.54 | 242,470 | -0.54(-1.68%) |
Aug 06, 2024 | 33.66 | 33.83 | 31.85 | 32.08 | 240,235 | -0.29(-0.90%) |
Aug 05, 2024 | 31.18 | 32.44 | 30.81 | 32.37 | 413,768 | -0.39(-1.19%) |
Aug 02, 2024 | 32.54 | 33.44 | 31.52 | 32.76 | 434,335 | -1.32(-3.87%) |
Aug 01, 2024 | 35.08 | 35.81 | 33.88 | 34.08 | 266,228 | -0.76(-2.18%) |
Jul 31, 2024 | 35.09 | 35.66 | 34.25 | 34.84 | 352,418 | +0.10(+0.29%) |
Jul 30, 2024 | 37.00 | 37.75 | 34.48 | 34.74 | 393,349 | -2.26(-6.11%) |
Jul 29, 2024 | 37.32 | 37.49 | 36.61 | 37.00 | 242,750 | -0.06(-0.16%) |
Jul 26, 2024 | 37.71 | 38.85 | 36.89 | 37.06 | 288,205 | -0.17(-0.46%) |
Jul 25, 2024 | 37.22 | 38.82 | 36.83 | 37.23 | 260,617 | +0.33(+0.89%) |
Jul 24, 2024 | 36.48 | 37.50 | 35.87 | 36.90 | 152,662 | -0.06(-0.16%) |
Jul 23, 2024 | 35.35 | 37.29 | 34.90 | 36.96 | 229,044 | +1.25(+3.50%) |
Jul 22, 2024 | 34.34 | 35.75 | 33.87 | 35.71 | 327,063 | +2.01(+5.96%) |
Jul 19, 2024 | 37.06 | 37.28 | 33.65 | 33.70 | 506,908 | -0.75(-2.18%) |
Jul 18, 2024 | 34.64 | 36.21 | 34.11 | 34.45 | 400,204 | -0.01(-0.03%) |
Jul 17, 2024 | 34.24 | 34.86 | 33.22 | 34.46 | 540,022 | -0.02(-0.06%) |
Jul 16, 2024 | 33.00 | 34.97 | 32.80 | 34.48 | 501,948 | +1.77(+5.41%) |
Jul 15, 2024 | 30.26 | 32.99 | 29.50 | 32.71 | 321,948 | +2.61(+8.67%) |
Jul 12, 2024 | 30.52 | 31.52 | 29.95 | 30.10 | 335,081 | -0.22(-0.73%) |
Jul 11, 2024 | 27.58 | 30.67 | 27.07 | 30.32 | 339,393 | +3.03(+11.10%) |
Jul 10, 2024 | 26.00 | 27.32 | 25.84 | 27.29 | 192,041 | +1.51(+5.86%) |
Jul 09, 2024 | 25.54 | 25.85 | 24.95 | 25.78 | 232,831 | +0.31(+1.22%) |
Jul 08, 2024 | 24.88 | 25.98 | 24.83 | 25.47 | 271,693 | +0.72(+2.91%) |
Jul 05, 2024 | 24.90 | 25.04 | 24.39 | 24.75 | 148,546 | -0.15(-0.60%) |
Jul 03, 2024 | 24.59 | 25.45 | 24.31 | 24.90 | 281,290 | +0.96(+4.01%) |
Jul 02, 2024 | 24.42 | 24.76 | 23.72 | 23.94 | 249,151 | -0.67(-2.72%) |