Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.33 | 36.61 | 35.69 | 36.31 | 618,669 | +0.38(+1.06%) |
Sep 25, 2024 | 35.62 | 36.23 | 35.22 | 35.93 | 670,810 | -0.35(-0.96%) |
Sep 24, 2024 | 36.68 | 36.90 | 35.78 | 36.28 | 540,163 | +0.00(+0.00%) |
Sep 23, 2024 | 36.49 | 37.26 | 36.08 | 36.28 | 792,199 | -0.68(-1.84%) |
Sep 20, 2024 | 37.46 | 38.43 | 36.70 | 36.96 | 980,081 | -0.16(-0.43%) |
Sep 19, 2024 | 35.95 | 37.41 | 35.80 | 37.12 | 935,742 | +2.58(+7.47%) |
Sep 18, 2024 | 33.63 | 35.14 | 33.63 | 34.54 | 910,632 | +1.16(+3.48%) |
Sep 17, 2024 | 33.07 | 33.40 | 32.68 | 33.38 | 751,799 | +0.12(+0.36%) |
Sep 16, 2024 | 33.33 | 33.52 | 32.47 | 33.26 | 961,193 | -1.94(-5.51%) |
Sep 13, 2024 | 35.59 | 35.69 | 35.04 | 35.20 | 543,341 | -0.16(-0.45%) |
Sep 12, 2024 | 35.22 | 35.56 | 34.45 | 35.36 | 367,374 | +0.23(+0.65%) |
Sep 11, 2024 | 34.88 | 35.41 | 33.84 | 35.13 | 511,686 | +0.63(+1.83%) |
Sep 10, 2024 | 34.20 | 34.91 | 33.47 | 34.50 | 609,278 | -0.29(-0.83%) |
Sep 09, 2024 | 34.78 | 34.83 | 33.47 | 34.79 | 919,068 | -0.01(-0.03%) |
Sep 06, 2024 | 35.73 | 36.14 | 34.45 | 34.80 | 617,746 | -0.50(-1.42%) |
Sep 05, 2024 | 35.06 | 36.24 | 35.06 | 35.30 | 690,550 | +0.56(+1.61%) |
Sep 04, 2024 | 35.05 | 35.05 | 33.75 | 34.74 | 709,760 | -0.64(-1.81%) |
Sep 03, 2024 | 37.31 | 37.45 | 34.90 | 35.38 | 789,163 | -2.07(-5.53%) |
Aug 30, 2024 | 37.88 | 37.89 | 36.97 | 37.45 | 937,215 | -0.33(-0.87%) |
Aug 29, 2024 | 37.89 | 38.80 | 37.49 | 37.78 | 1,896,796 | +1.12(+3.06%) |
Aug 28, 2024 | 37.23 | 37.81 | 36.47 | 36.66 | 468,250 | -0.58(-1.56%) |
Aug 27, 2024 | 36.52 | 37.49 | 36.20 | 37.24 | 412,699 | +0.28(+0.76%) |
Aug 26, 2024 | 36.86 | 36.96 | 35.88 | 36.96 | 589,162 | +0.11(+0.30%) |
Aug 23, 2024 | 36.51 | 37.29 | 36.06 | 36.85 | 429,960 | +0.68(+1.88%) |
Aug 22, 2024 | 37.21 | 37.36 | 35.93 | 36.17 | 358,952 | -0.56(-1.52%) |
Aug 21, 2024 | 36.79 | 37.25 | 36.38 | 36.73 | 316,658 | -0.07(-0.19%) |
Aug 20, 2024 | 36.57 | 37.02 | 36.48 | 36.80 | 411,870 | +0.16(+0.44%) |
Aug 19, 2024 | 36.51 | 36.64 | 35.71 | 36.64 | 1,042,395 | -0.05(-0.14%) |
Aug 16, 2024 | 36.06 | 36.95 | 35.96 | 36.69 | 332,329 | +0.41(+1.13%) |
Aug 15, 2024 | 36.29 | 36.49 | 35.71 | 36.28 | 374,286 | +0.95(+2.69%) |
Aug 14, 2024 | 34.98 | 35.77 | 34.72 | 35.33 | 504,229 | +0.12(+0.34%) |
Aug 13, 2024 | 34.57 | 35.42 | 34.57 | 35.21 | 590,523 | +1.15(+3.38%) |
Aug 12, 2024 | 33.61 | 34.66 | 33.50 | 34.06 | 787,929 | +0.43(+1.28%) |
Aug 09, 2024 | 32.30 | 33.77 | 32.30 | 33.63 | 730,557 | +0.89(+2.72%) |
Aug 08, 2024 | 32.62 | 32.96 | 31.39 | 32.74 | 416,213 | +1.08(+3.41%) |
Aug 07, 2024 | 30.85 | 32.80 | 30.67 | 31.66 | 581,064 | +0.81(+2.63%) |
Aug 06, 2024 | 30.42 | 31.73 | 29.10 | 30.85 | 709,345 | -0.63(-2.00%) |
Aug 05, 2024 | 28.18 | 32.80 | 27.31 | 31.48 | 2,004,696 | -3.42(-9.80%) |
Aug 02, 2024 | 34.67 | 36.72 | 34.27 | 34.90 | 1,986,139 | +0.44(+1.28%) |
Aug 01, 2024 | 36.45 | 36.45 | 34.08 | 34.46 | 1,432,700 | -1.19(-3.34%) |
Jul 31, 2024 | 35.53 | 36.24 | 35.32 | 35.65 | 629,145 | +1.05(+3.03%) |
Jul 30, 2024 | 34.78 | 35.13 | 33.81 | 34.60 | 516,744 | +0.12(+0.35%) |
Jul 29, 2024 | 34.14 | 34.82 | 33.72 | 34.48 | 506,865 | +0.05(+0.15%) |
Jul 26, 2024 | 34.69 | 34.88 | 33.80 | 34.43 | 685,568 | +0.13(+0.38%) |
Jul 25, 2024 | 34.72 | 35.35 | 33.38 | 34.30 | 865,895 | -0.34(-0.98%) |
Jul 24, 2024 | 36.50 | 36.64 | 34.16 | 34.64 | 830,601 | -2.10(-5.72%) |
Jul 23, 2024 | 36.57 | 37.38 | 36.02 | 36.74 | 485,445 | +0.31(+0.85%) |
Jul 22, 2024 | 37.52 | 37.64 | 36.18 | 36.43 | 875,348 | -0.09(-0.25%) |
Jul 19, 2024 | 36.68 | 37.35 | 36.23 | 36.52 | 578,923 | -0.03(-0.08%) |
Jul 18, 2024 | 38.56 | 38.59 | 35.96 | 36.55 | 1,226,225 | -1.56(-4.09%) |
Jul 17, 2024 | 38.34 | 38.96 | 37.35 | 38.11 | 1,344,557 | -2.02(-5.03%) |
Jul 16, 2024 | 40.32 | 40.66 | 39.31 | 40.13 | 947,679 | +0.07(+0.17%) |
Jul 15, 2024 | 40.76 | 40.93 | 39.61 | 40.06 | 1,454,946 | +1.32(+3.41%) |
Jul 12, 2024 | 38.22 | 39.43 | 38.13 | 38.74 | 1,267,818 | +0.95(+2.51%) |
Jul 11, 2024 | 39.26 | 39.38 | 37.17 | 37.79 | 1,846,374 | -1.82(-4.59%) |
Jul 10, 2024 | 38.41 | 39.67 | 38.39 | 39.61 | 1,236,520 | +1.39(+3.64%) |
Jul 09, 2024 | 38.05 | 38.44 | 37.46 | 38.22 | 881,834 | +0.31(+0.82%) |
Jul 08, 2024 | 37.75 | 37.94 | 36.43 | 37.91 | 1,286,690 | +0.44(+1.17%) |
Jul 05, 2024 | 36.00 | 37.49 | 35.95 | 37.47 | 1,211,768 | +1.58(+4.40%) |
Jul 03, 2024 | 35.38 | 35.89 | 35.12 | 35.89 | 1,079,565 | +0.35(+0.98%) |
Jul 02, 2024 | 34.22 | 35.56 | 33.90 | 35.54 | 1,695,285 | +1.10(+3.19%) |