Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.01 | 34.34 | 33.78 | 34.24 | 1,103,449 | -1.12(-3.17%) |
Sep 26, 2024 | 34.68 | 35.43 | 34.68 | 35.36 | 562,559 | +0.86(+2.49%) |
Sep 25, 2024 | 34.50 | 34.68 | 34.25 | 34.50 | 1,046,876 | -0.79(-2.24%) |
Sep 24, 2024 | 35.14 | 35.41 | 34.93 | 35.29 | 414,215 | +0.52(+1.50%) |
Sep 23, 2024 | 34.66 | 35.20 | 34.46 | 34.77 | 578,225 | -0.34(-0.97%) |
Sep 20, 2024 | 34.77 | 35.27 | 34.45 | 35.11 | 1,012,737 | -1.33(-3.65%) |
Sep 19, 2024 | 36.74 | 36.78 | 36.23 | 36.44 | 562,141 | +0.39(+1.08%) |
Sep 18, 2024 | 36.54 | 36.74 | 36.00 | 36.05 | 641,508 | +0.00(+0.00%) |
Sep 17, 2024 | 36.30 | 36.30 | 35.74 | 36.05 | 709,385 | +1.04(+2.97%) |
Sep 16, 2024 | 34.76 | 35.16 | 34.56 | 35.01 | 604,715 | +0.96(+2.82%) |
Sep 13, 2024 | 33.85 | 34.67 | 33.85 | 34.05 | 650,552 | +0.36(+1.07%) |
Sep 12, 2024 | 33.47 | 34.18 | 33.43 | 33.69 | 805,679 | +0.43(+1.29%) |
Sep 11, 2024 | 32.80 | 33.52 | 32.66 | 33.26 | 604,832 | +0.69(+2.12%) |
Sep 10, 2024 | 33.09 | 33.09 | 32.26 | 32.57 | 610,051 | -0.55(-1.66%) |
Sep 09, 2024 | 32.91 | 33.29 | 32.74 | 33.12 | 578,633 | +0.08(+0.24%) |
Sep 06, 2024 | 33.42 | 33.71 | 32.90 | 33.04 | 635,422 | -0.17(-0.51%) |
Sep 05, 2024 | 33.42 | 33.80 | 33.07 | 33.21 | 958,749 | -0.73(-2.15%) |
Sep 04, 2024 | 33.91 | 34.48 | 33.89 | 33.94 | 628,422 | +0.05(+0.15%) |
Sep 03, 2024 | 35.46 | 35.46 | 33.84 | 33.89 | 1,405,998 | -2.20(-6.10%) |
Aug 30, 2024 | 36.29 | 36.71 | 35.70 | 36.09 | 790,065 | +0.06(+0.17%) |
Aug 29, 2024 | 35.82 | 36.19 | 35.53 | 36.03 | 760,557 | -1.09(-2.94%) |
Aug 28, 2024 | 38.02 | 38.04 | 36.48 | 37.12 | 1,612,592 | +0.32(+0.87%) |
Aug 27, 2024 | 36.88 | 37.00 | 36.39 | 36.80 | 923,191 | +0.02(+0.05%) |
Aug 26, 2024 | 36.69 | 37.16 | 36.60 | 36.78 | 787,291 | +0.25(+0.68%) |
Aug 23, 2024 | 36.12 | 36.65 | 35.85 | 36.53 | 798,730 | +0.91(+2.54%) |
Aug 22, 2024 | 36.22 | 36.31 | 35.59 | 35.63 | 1,068,541 | -0.51(-1.40%) |
Aug 21, 2024 | 36.62 | 36.62 | 36.10 | 36.13 | 704,293 | +0.00(+0.00%) |
Aug 20, 2024 | 36.24 | 36.47 | 35.94 | 36.13 | 964,051 | -0.47(-1.28%) |
Aug 19, 2024 | 35.97 | 37.10 | 35.97 | 36.60 | 1,073,147 | +1.07(+3.01%) |
Aug 16, 2024 | 35.70 | 35.91 | 35.45 | 35.53 | 992,025 | -0.38(-1.06%) |
Aug 15, 2024 | 36.06 | 36.35 | 35.38 | 35.91 | 1,290,622 | +0.28(+0.78%) |
Aug 14, 2024 | 35.75 | 36.10 | 35.36 | 35.64 | 526,885 | +0.20(+0.56%) |
Aug 13, 2024 | 35.60 | 35.60 | 35.25 | 35.44 | 439,416 | +0.00(+0.00%) |
Aug 12, 2024 | 35.27 | 35.78 | 35.27 | 35.44 | 334,390 | +0.23(+0.65%) |
Aug 09, 2024 | 34.92 | 35.35 | 34.71 | 35.21 | 295,709 | +0.14(+0.41%) |
Aug 08, 2024 | 34.72 | 35.19 | 34.33 | 35.06 | 386,460 | +0.51(+1.49%) |
Aug 07, 2024 | 35.31 | 35.31 | 34.40 | 34.55 | 384,600 | -0.50(-1.41%) |
Aug 06, 2024 | 33.69 | 35.20 | 33.59 | 35.05 | 498,340 | +1.22(+3.61%) |
Aug 05, 2024 | 33.10 | 34.14 | 32.52 | 33.83 | 858,324 | -0.97(-2.79%) |
Aug 02, 2024 | 35.46 | 35.47 | 34.22 | 34.80 | 858,972 | -1.28(-3.54%) |
Aug 01, 2024 | 36.83 | 36.84 | 35.90 | 36.08 | 497,314 | -0.80(-2.17%) |
Jul 31, 2024 | 37.00 | 37.22 | 36.61 | 36.88 | 350,396 | +0.62(+1.71%) |
Jul 30, 2024 | 36.25 | 36.49 | 36.01 | 36.26 | 363,700 | +0.08(+0.21%) |
Jul 29, 2024 | 36.95 | 37.13 | 36.04 | 36.18 | 402,996 | +0.43(+1.20%) |
Jul 26, 2024 | 35.75 | 35.86 | 35.36 | 35.75 | 468,628 | -0.05(-0.13%) |
Jul 25, 2024 | 36.61 | 36.61 | 35.71 | 35.80 | 495,626 | -0.85(-2.32%) |
Jul 24, 2024 | 38.17 | 38.19 | 36.62 | 36.65 | 630,261 | -1.92(-4.97%) |
Jul 23, 2024 | 38.01 | 38.58 | 37.57 | 38.56 | 520,935 | +0.75(+1.99%) |
Jul 22, 2024 | 36.10 | 37.86 | 36.07 | 37.81 | 733,555 | +1.81(+5.03%) |
Jul 19, 2024 | 35.70 | 36.11 | 35.58 | 36.00 | 559,991 | +0.37(+1.04%) |
Jul 18, 2024 | 35.88 | 35.94 | 35.12 | 35.63 | 410,947 | -0.08(-0.21%) |
Jul 17, 2024 | 36.23 | 36.26 | 35.31 | 35.70 | 403,693 | -0.70(-1.91%) |
Jul 16, 2024 | 36.47 | 36.65 | 36.20 | 36.40 | 419,340 | +0.42(+1.17%) |
Jul 15, 2024 | 36.05 | 36.31 | 35.93 | 35.98 | 351,892 | +0.44(+1.23%) |
Jul 12, 2024 | 35.76 | 35.96 | 35.43 | 35.54 | 408,128 | -0.20(-0.56%) |
Jul 11, 2024 | 36.02 | 36.03 | 35.42 | 35.74 | 437,803 | -0.48(-1.32%) |
Jul 10, 2024 | 35.72 | 36.42 | 35.67 | 36.22 | 442,945 | +0.77(+2.18%) |
Jul 09, 2024 | 35.64 | 35.74 | 35.30 | 35.45 | 591,875 | -0.74(-2.05%) |
Jul 08, 2024 | 36.87 | 36.87 | 36.09 | 36.19 | 613,120 | -0.87(-2.34%) |
Jul 05, 2024 | 37.52 | 37.52 | 36.72 | 37.06 | 517,581 | -0.22(-0.59%) |
Jul 03, 2024 | 37.31 | 37.79 | 37.27 | 37.28 | 283,600 | +0.09(+0.23%) |
Jul 02, 2024 | 36.85 | 37.24 | 36.65 | 37.19 | 488,407 | +0.71(+1.96%) |