Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.00 | 31.51 | 30.47 | 31.40 | 280,590 | +0.63(+2.05%) |
Sep 26, 2024 | 30.82 | 31.33 | 30.60 | 30.77 | 136,848 | +0.11(+0.36%) |
Sep 25, 2024 | 30.09 | 30.79 | 29.76 | 30.66 | 440,072 | +0.60(+2.00%) |
Sep 24, 2024 | 31.08 | 31.17 | 30.00 | 30.06 | 279,921 | -0.74(-2.40%) |
Sep 23, 2024 | 33.26 | 33.46 | 30.51 | 30.80 | 500,268 | -2.38(-7.17%) |
Sep 20, 2024 | 34.21 | 34.49 | 33.14 | 33.18 | 353,720 | -1.03(-3.01%) |
Sep 19, 2024 | 35.00 | 35.41 | 33.55 | 34.21 | 308,494 | -0.23(-0.67%) |
Sep 18, 2024 | 33.97 | 34.80 | 33.48 | 34.44 | 394,114 | +0.54(+1.59%) |
Sep 17, 2024 | 33.30 | 34.82 | 32.97 | 33.90 | 369,321 | +0.90(+2.73%) |
Sep 16, 2024 | 33.60 | 34.24 | 32.40 | 33.00 | 853,198 | -0.55(-1.64%) |
Sep 13, 2024 | 33.39 | 33.98 | 33.00 | 33.55 | 756,756 | +0.53(+1.61%) |
Sep 12, 2024 | 32.97 | 34.19 | 32.86 | 33.02 | 383,150 | +0.04(+0.12%) |
Sep 11, 2024 | 34.36 | 34.44 | 32.37 | 32.98 | 271,340 | -1.28(-3.74%) |
Sep 10, 2024 | 33.87 | 34.32 | 33.28 | 34.26 | 510,683 | +0.39(+1.15%) |
Sep 09, 2024 | 33.90 | 34.93 | 33.23 | 33.87 | 250,636 | +0.47(+1.41%) |
Sep 06, 2024 | 34.72 | 35.01 | 33.17 | 33.40 | 892,989 | -1.27(-3.66%) |
Sep 05, 2024 | 36.10 | 36.10 | 34.41 | 34.67 | 266,736 | -1.67(-4.60%) |
Sep 04, 2024 | 36.28 | 37.00 | 36.00 | 36.34 | 319,398 | +0.26(+0.72%) |
Sep 03, 2024 | 35.88 | 36.71 | 34.62 | 36.08 | 2,423,559 | +0.20(+0.56%) |
Aug 30, 2024 | 35.00 | 35.99 | 34.70 | 35.88 | 812,668 | +1.25(+3.61%) |
Aug 29, 2024 | 33.45 | 35.26 | 33.10 | 34.63 | 1,339,053 | -1.51(-4.18%) |
Aug 28, 2024 | 36.00 | 36.37 | 35.45 | 36.14 | 126,733 | -0.01(-0.03%) |
Aug 27, 2024 | 36.92 | 37.47 | 35.52 | 36.15 | 173,546 | -0.75(-2.03%) |
Aug 26, 2024 | 35.89 | 37.00 | 35.52 | 36.90 | 555,521 | +1.14(+3.19%) |
Aug 23, 2024 | 35.90 | 36.99 | 35.34 | 35.76 | 492,885 | +0.16(+0.45%) |
Aug 22, 2024 | 36.63 | 37.00 | 35.12 | 35.60 | 186,282 | -0.95(-2.59%) |
Aug 21, 2024 | 37.33 | 37.52 | 35.95 | 36.55 | 262,357 | -0.55(-1.50%) |
Aug 20, 2024 | 37.00 | 37.58 | 36.84 | 37.10 | 704,424 | +0.21(+0.57%) |
Aug 19, 2024 | 36.40 | 37.05 | 36.25 | 36.89 | 344,062 | +0.49(+1.35%) |
Aug 16, 2024 | 37.00 | 37.01 | 36.08 | 36.40 | 138,045 | -0.35(-0.95%) |
Aug 15, 2024 | 37.25 | 37.37 | 36.43 | 36.75 | 342,731 | -0.22(-0.60%) |
Aug 14, 2024 | 38.00 | 38.00 | 36.60 | 36.97 | 199,121 | -0.57(-1.52%) |
Aug 13, 2024 | 37.04 | 38.09 | 36.65 | 37.54 | 305,765 | -0.09(-0.24%) |
Aug 12, 2024 | 37.45 | 38.32 | 37.00 | 37.63 | 301,423 | +0.43(+1.16%) |
Aug 09, 2024 | 38.42 | 38.90 | 36.77 | 37.20 | 264,234 | -0.72(-1.90%) |
Aug 08, 2024 | 38.83 | 38.84 | 36.04 | 37.92 | 754,627 | +1.02(+2.76%) |
Aug 07, 2024 | 38.36 | 38.36 | 36.49 | 36.90 | 406,422 | -1.17(-3.07%) |
Aug 06, 2024 | 37.18 | 38.28 | 36.71 | 38.07 | 302,378 | +1.00(+2.70%) |
Aug 05, 2024 | 37.50 | 37.78 | 36.41 | 37.07 | 392,219 | -1.84(-4.73%) |
Aug 02, 2024 | 39.00 | 39.41 | 36.04 | 38.91 | 280,508 | -0.71(-1.79%) |
Aug 01, 2024 | 39.71 | 40.15 | 38.71 | 39.62 | 212,313 | -0.08(-0.20%) |
Jul 31, 2024 | 40.15 | 40.52 | 39.57 | 39.70 | 218,555 | -0.39(-0.97%) |
Jul 30, 2024 | 40.00 | 40.15 | 39.20 | 40.09 | 284,127 | +0.35(+0.88%) |
Jul 29, 2024 | 39.88 | 40.06 | 39.14 | 39.74 | 175,505 | -0.39(-0.97%) |
Jul 26, 2024 | 40.49 | 40.88 | 39.27 | 40.13 | 161,444 | -0.02(-0.05%) |
Jul 25, 2024 | 39.67 | 40.24 | 38.65 | 40.15 | 213,686 | +0.57(+1.44%) |
Jul 24, 2024 | 39.21 | 39.94 | 38.90 | 39.58 | 219,371 | +0.36(+0.92%) |
Jul 23, 2024 | 38.99 | 39.46 | 38.44 | 39.22 | 138,631 | -0.06(-0.15%) |
Jul 22, 2024 | 39.86 | 39.91 | 38.27 | 39.28 | 297,737 | -0.50(-1.26%) |
Jul 19, 2024 | 38.80 | 40.07 | 38.30 | 39.78 | 283,298 | +0.91(+2.34%) |
Jul 18, 2024 | 39.34 | 40.28 | 38.76 | 38.87 | 588,685 | -0.13(-0.33%) |
Jul 17, 2024 | 41.40 | 41.53 | 38.80 | 39.00 | 691,875 | -2.49(-6.00%) |
Jul 16, 2024 | 39.76 | 41.54 | 39.39 | 41.49 | 530,394 | +2.02(+5.12%) |
Jul 15, 2024 | 39.56 | 40.07 | 38.78 | 39.47 | 250,519 | -0.04(-0.10%) |
Jul 12, 2024 | 39.72 | 40.15 | 38.88 | 39.51 | 340,912 | +0.12(+0.30%) |
Jul 11, 2024 | 38.45 | 39.72 | 38.07 | 39.39 | 364,208 | +1.36(+3.58%) |
Jul 10, 2024 | 38.87 | 38.87 | 37.64 | 38.03 | 277,070 | -0.26(-0.68%) |
Jul 09, 2024 | 37.44 | 38.35 | 36.95 | 38.29 | 466,495 | +0.83(+2.22%) |
Jul 08, 2024 | 37.18 | 38.01 | 36.80 | 37.46 | 523,600 | +0.49(+1.33%) |
Jul 05, 2024 | 36.00 | 37.04 | 35.42 | 36.97 | 599,395 | +0.95(+2.64%) |
Jul 03, 2024 | 35.00 | 36.31 | 34.68 | 36.02 | 283,323 | +1.22(+3.51%) |
Jul 02, 2024 | 36.98 | 36.99 | 34.30 | 34.80 | 344,470 | -1.63(-4.47%) |