Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.56 | 34.60 | 33.01 | 33.97 | 377,644 | +1.35(+4.14%) |
Sep 26, 2024 | 33.56 | 33.81 | 32.59 | 32.62 | 261,928 | -0.35(-1.06%) |
Sep 25, 2024 | 33.02 | 33.59 | 32.65 | 32.97 | 420,860 | -0.40(-1.20%) |
Sep 24, 2024 | 33.56 | 34.10 | 33.22 | 33.37 | 236,071 | -0.12(-0.36%) |
Sep 23, 2024 | 33.77 | 34.11 | 33.07 | 33.49 | 251,200 | +0.18(+0.54%) |
Sep 20, 2024 | 33.70 | 34.41 | 33.24 | 33.31 | 781,205 | -1.24(-3.59%) |
Sep 19, 2024 | 35.02 | 35.02 | 33.80 | 34.55 | 487,084 | +0.79(+2.34%) |
Sep 18, 2024 | 34.11 | 35.20 | 33.59 | 33.76 | 500,505 | -0.13(-0.38%) |
Sep 17, 2024 | 33.77 | 34.28 | 33.34 | 33.89 | 481,216 | +0.00(+0.00%) |
Sep 16, 2024 | 33.98 | 34.02 | 33.25 | 33.89 | 260,354 | +0.30(+0.89%) |
Sep 13, 2024 | 32.68 | 33.86 | 32.30 | 33.59 | 373,265 | +1.67(+5.23%) |
Sep 12, 2024 | 31.43 | 32.30 | 31.18 | 31.92 | 359,108 | +0.82(+2.64%) |
Sep 11, 2024 | 30.68 | 31.19 | 30.08 | 31.10 | 330,474 | +0.13(+0.42%) |
Sep 10, 2024 | 31.21 | 31.41 | 30.61 | 30.97 | 344,299 | -0.15(-0.48%) |
Sep 09, 2024 | 30.76 | 31.49 | 30.68 | 31.12 | 404,754 | +0.32(+1.04%) |
Sep 06, 2024 | 30.90 | 31.54 | 30.39 | 30.80 | 318,661 | +0.05(+0.16%) |
Sep 05, 2024 | 31.11 | 31.60 | 30.56 | 30.75 | 439,165 | +0.92(+3.08%) |
Sep 04, 2024 | 29.69 | 30.09 | 29.04 | 29.83 | 219,968 | -0.03(-0.10%) |
Sep 03, 2024 | 30.99 | 31.21 | 29.73 | 29.86 | 338,714 | -1.42(-4.54%) |
Aug 30, 2024 | 31.53 | 31.56 | 30.75 | 31.28 | 253,946 | +0.24(+0.77%) |
Aug 29, 2024 | 31.40 | 31.46 | 30.41 | 31.04 | 261,294 | +0.00(+0.00%) |
Aug 28, 2024 | 31.25 | 31.50 | 30.68 | 31.04 | 235,122 | -0.62(-1.96%) |
Aug 27, 2024 | 31.71 | 32.30 | 31.25 | 31.66 | 220,337 | -0.30(-0.94%) |
Aug 26, 2024 | 32.95 | 32.95 | 31.87 | 31.96 | 306,905 | -0.53(-1.63%) |
Aug 23, 2024 | 31.65 | 32.62 | 31.05 | 32.49 | 920,044 | +1.31(+4.20%) |
Aug 22, 2024 | 30.96 | 31.43 | 30.73 | 31.18 | 217,321 | +0.16(+0.52%) |
Aug 21, 2024 | 30.20 | 31.05 | 29.94 | 31.02 | 408,693 | +1.33(+4.48%) |
Aug 20, 2024 | 29.88 | 30.33 | 29.49 | 29.69 | 244,702 | -0.28(-0.93%) |
Aug 19, 2024 | 28.97 | 30.28 | 28.97 | 29.97 | 433,512 | +1.23(+4.28%) |
Aug 16, 2024 | 29.02 | 29.69 | 28.67 | 28.74 | 435,793 | -0.36(-1.24%) |
Aug 15, 2024 | 28.50 | 29.41 | 27.63 | 29.10 | 538,833 | +1.33(+4.79%) |
Aug 14, 2024 | 28.23 | 28.29 | 27.36 | 27.77 | 331,002 | -0.07(-0.25%) |
Aug 13, 2024 | 27.95 | 28.30 | 27.40 | 27.84 | 375,708 | +0.34(+1.24%) |
Aug 12, 2024 | 28.09 | 28.16 | 27.29 | 27.50 | 289,274 | -0.25(-0.90%) |
Aug 09, 2024 | 27.67 | 28.13 | 27.31 | 27.75 | 419,492 | +0.29(+1.06%) |
Aug 08, 2024 | 26.67 | 27.67 | 26.39 | 27.46 | 433,088 | +1.55(+5.98%) |
Aug 07, 2024 | 28.06 | 28.24 | 25.85 | 25.91 | 606,308 | -1.41(-5.16%) |
Aug 06, 2024 | 26.82 | 28.11 | 26.24 | 27.32 | 529,654 | +0.55(+2.05%) |
Aug 05, 2024 | 26.32 | 27.45 | 25.58 | 26.77 | 1,022,980 | -1.80(-6.30%) |
Aug 02, 2024 | 31.24 | 31.24 | 28.29 | 28.57 | 1,038,116 | -4.16(-12.71%) |
Aug 01, 2024 | 33.67 | 34.01 | 32.22 | 32.73 | 332,026 | -0.94(-2.79%) |
Jul 31, 2024 | 34.29 | 34.89 | 33.35 | 33.67 | 361,566 | -0.38(-1.12%) |
Jul 30, 2024 | 33.87 | 34.58 | 33.40 | 34.05 | 480,210 | +0.42(+1.25%) |
Jul 29, 2024 | 34.11 | 34.27 | 33.45 | 33.63 | 198,942 | -0.21(-0.62%) |
Jul 26, 2024 | 33.84 | 34.68 | 33.52 | 33.84 | 327,814 | +1.11(+3.39%) |
Jul 25, 2024 | 32.14 | 33.68 | 31.83 | 32.73 | 373,934 | +0.93(+2.92%) |
Jul 24, 2024 | 33.07 | 33.70 | 31.78 | 31.80 | 378,355 | -1.45(-4.36%) |
Jul 23, 2024 | 31.91 | 33.47 | 31.70 | 33.25 | 327,236 | +1.00(+3.10%) |
Jul 22, 2024 | 31.99 | 32.30 | 31.17 | 32.25 | 297,048 | +0.57(+1.80%) |
Jul 19, 2024 | 31.93 | 32.17 | 31.64 | 31.68 | 367,781 | -0.35(-1.09%) |
Jul 18, 2024 | 32.95 | 34.88 | 31.87 | 32.03 | 634,734 | -0.89(-2.70%) |
Jul 17, 2024 | 32.55 | 33.29 | 32.44 | 32.92 | 610,253 | -0.12(-0.36%) |
Jul 16, 2024 | 31.61 | 33.18 | 31.51 | 33.04 | 901,700 | +2.01(+6.48%) |
Jul 15, 2024 | 31.12 | 31.59 | 30.90 | 31.03 | 622,746 | +0.27(+0.88%) |
Jul 12, 2024 | 29.87 | 31.05 | 29.79 | 30.76 | 835,436 | +1.50(+5.13%) |
Jul 11, 2024 | 28.08 | 29.47 | 27.75 | 29.26 | 700,898 | +2.34(+8.69%) |
Jul 10, 2024 | 26.39 | 27.07 | 26.28 | 26.92 | 307,727 | +0.82(+3.14%) |
Jul 09, 2024 | 26.76 | 26.94 | 26.08 | 26.10 | 342,064 | -0.80(-2.97%) |
Jul 08, 2024 | 26.53 | 26.95 | 26.34 | 26.90 | 233,693 | +0.69(+2.63%) |
Jul 05, 2024 | 26.27 | 26.46 | 26.03 | 26.21 | 387,665 | -0.21(-0.79%) |
Jul 03, 2024 | 26.16 | 26.80 | 26.13 | 26.42 | 147,387 | +0.15(+0.57%) |
Jul 02, 2024 | 26.22 | 26.40 | 25.95 | 26.27 | 324,413 | -0.41(-1.54%) |