Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.60 | 31.88 | 30.86 | 31.79 | 51,415 | +0.72(+2.32%) |
Sep 26, 2024 | 31.16 | 31.41 | 30.37 | 31.07 | 36,841 | +0.40(+1.30%) |
Sep 25, 2024 | 29.61 | 30.81 | 29.25 | 30.67 | 49,316 | +1.22(+4.14%) |
Sep 24, 2024 | 30.03 | 30.36 | 29.01 | 29.45 | 65,964 | -0.87(-2.87%) |
Sep 23, 2024 | 30.78 | 30.85 | 29.93 | 30.32 | 17,131 | -0.20(-0.66%) |
Sep 20, 2024 | 31.26 | 31.91 | 30.37 | 30.52 | 73,261 | -1.13(-3.57%) |
Sep 19, 2024 | 32.47 | 32.47 | 31.51 | 31.65 | 19,600 | +0.21(+0.67%) |
Sep 18, 2024 | 31.74 | 32.34 | 30.84 | 31.44 | 47,926 | -0.30(-0.95%) |
Sep 17, 2024 | 32.68 | 33.04 | 31.54 | 31.74 | 45,862 | -0.45(-1.40%) |
Sep 16, 2024 | 31.45 | 32.49 | 31.27 | 32.19 | 18,493 | +0.71(+2.26%) |
Sep 13, 2024 | 30.92 | 31.51 | 30.52 | 31.48 | 33,929 | +1.23(+4.07%) |
Sep 12, 2024 | 30.30 | 30.62 | 30.06 | 30.25 | 31,937 | +0.01(+0.03%) |
Sep 11, 2024 | 29.31 | 30.37 | 29.07 | 30.24 | 11,827 | +0.14(+0.47%) |
Sep 10, 2024 | 30.21 | 30.27 | 29.27 | 30.10 | 14,955 | +0.18(+0.60%) |
Sep 09, 2024 | 30.56 | 30.59 | 29.84 | 29.92 | 30,671 | +0.14(+0.45%) |
Sep 06, 2024 | 30.69 | 30.69 | 29.64 | 29.79 | 21,191 | -1.14(-3.70%) |
Sep 05, 2024 | 29.98 | 30.93 | 29.61 | 30.93 | 19,531 | +1.00(+3.34%) |
Sep 04, 2024 | 30.06 | 30.49 | 29.67 | 29.93 | 19,529 | -0.43(-1.42%) |
Sep 03, 2024 | 31.82 | 32.17 | 30.16 | 30.36 | 28,669 | -1.88(-5.83%) |
Aug 30, 2024 | 31.52 | 32.73 | 31.02 | 32.24 | 50,643 | +0.74(+2.35%) |
Aug 29, 2024 | 31.20 | 31.97 | 31.00 | 31.50 | 26,356 | +0.27(+0.86%) |
Aug 28, 2024 | 31.73 | 32.03 | 30.50 | 31.23 | 27,085 | -0.71(-2.22%) |
Aug 27, 2024 | 31.11 | 31.94 | 31.05 | 31.94 | 27,515 | +0.70(+2.24%) |
Aug 26, 2024 | 31.72 | 32.23 | 31.22 | 31.24 | 23,997 | -0.48(-1.51%) |
Aug 23, 2024 | 29.83 | 31.91 | 29.69 | 31.72 | 52,860 | +2.40(+8.19%) |
Aug 22, 2024 | 29.66 | 29.66 | 28.25 | 29.32 | 38,696 | -0.11(-0.37%) |
Aug 21, 2024 | 29.40 | 29.67 | 28.53 | 29.43 | 26,415 | +0.53(+1.83%) |
Aug 20, 2024 | 29.69 | 29.99 | 28.44 | 28.90 | 35,394 | -0.75(-2.53%) |
Aug 19, 2024 | 28.94 | 29.88 | 28.82 | 29.65 | 64,235 | +0.34(+1.16%) |
Aug 16, 2024 | 28.45 | 29.46 | 28.23 | 29.31 | 62,340 | +0.88(+3.10%) |
Aug 15, 2024 | 28.11 | 29.13 | 27.82 | 28.43 | 23,543 | +1.32(+4.87%) |
Aug 14, 2024 | 28.10 | 28.10 | 26.96 | 27.11 | 29,540 | -0.97(-3.45%) |
Aug 13, 2024 | 26.96 | 28.08 | 26.96 | 28.08 | 28,248 | +1.47(+5.52%) |
Aug 12, 2024 | 28.35 | 28.36 | 26.59 | 26.61 | 49,970 | -2.29(-7.92%) |
Aug 09, 2024 | 27.56 | 30.05 | 27.56 | 28.90 | 57,733 | +1.26(+4.56%) |
Aug 08, 2024 | 28.21 | 28.70 | 27.20 | 27.64 | 52,591 | +0.11(+0.40%) |
Aug 07, 2024 | 27.79 | 28.51 | 27.25 | 27.53 | 62,625 | +0.03(+0.11%) |
Aug 06, 2024 | 28.17 | 28.32 | 27.29 | 27.50 | 69,822 | -0.27(-0.97%) |
Aug 05, 2024 | 27.63 | 27.82 | 25.87 | 27.77 | 88,213 | -1.61(-5.48%) |
Aug 02, 2024 | 31.39 | 31.39 | 28.58 | 29.38 | 66,039 | -2.85(-8.84%) |
Aug 01, 2024 | 34.19 | 34.32 | 31.41 | 32.23 | 52,449 | -2.05(-5.98%) |
Jul 31, 2024 | 34.00 | 35.15 | 33.00 | 34.28 | 80,787 | -0.86(-2.45%) |
Jul 30, 2024 | 35.68 | 35.69 | 34.79 | 35.14 | 48,985 | -0.14(-0.40%) |
Jul 29, 2024 | 37.21 | 37.21 | 34.67 | 35.28 | 47,839 | -1.95(-5.24%) |
Jul 26, 2024 | 37.80 | 37.80 | 36.67 | 37.23 | 34,775 | +0.15(+0.40%) |
Jul 25, 2024 | 36.05 | 37.71 | 35.73 | 37.08 | 32,693 | +1.17(+3.26%) |
Jul 24, 2024 | 36.55 | 37.36 | 35.68 | 35.91 | 50,146 | -0.61(-1.67%) |
Jul 23, 2024 | 35.85 | 37.01 | 35.75 | 36.52 | 34,834 | +0.36(+1.00%) |
Jul 22, 2024 | 34.45 | 36.17 | 33.99 | 36.16 | 37,409 | +1.50(+4.33%) |
Jul 19, 2024 | 35.20 | 35.67 | 34.57 | 34.66 | 35,874 | -0.49(-1.39%) |
Jul 18, 2024 | 36.61 | 37.30 | 34.83 | 35.15 | 38,238 | -1.70(-4.61%) |
Jul 17, 2024 | 36.62 | 37.72 | 36.54 | 36.85 | 66,866 | -0.27(-0.73%) |
Jul 16, 2024 | 34.72 | 37.13 | 34.33 | 37.12 | 51,921 | +2.97(+8.70%) |
Jul 15, 2024 | 34.22 | 34.97 | 33.90 | 34.15 | 48,696 | +0.54(+1.61%) |
Jul 12, 2024 | 34.53 | 34.59 | 33.45 | 33.61 | 31,646 | -0.30(-0.88%) |
Jul 11, 2024 | 33.50 | 34.10 | 32.25 | 33.91 | 37,342 | +0.81(+2.45%) |
Jul 10, 2024 | 33.25 | 33.45 | 32.66 | 33.10 | 27,228 | -0.26(-0.78%) |
Jul 09, 2024 | 33.59 | 34.10 | 32.26 | 33.36 | 36,782 | -0.42(-1.24%) |
Jul 08, 2024 | 33.41 | 33.95 | 33.11 | 33.78 | 35,927 | +0.77(+2.33%) |
Jul 05, 2024 | 34.12 | 34.12 | 32.56 | 33.01 | 53,427 | -1.11(-3.25%) |
Jul 03, 2024 | 34.23 | 34.52 | 33.59 | 34.12 | 24,997 | -0.14(-0.41%) |
Jul 02, 2024 | 35.09 | 35.11 | 34.15 | 34.26 | 33,721 | -0.59(-1.69%) |