Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 35.93 | 36.36 | 35.48 | 35.79 | 262,918 | -0.11(-0.31%) |
Sep 16, 2024 | 35.53 | 36.06 | 35.17 | 35.90 | 227,806 | +0.33(+0.93%) |
Sep 13, 2024 | 35.88 | 35.95 | 34.97 | 35.57 | 354,167 | +0.19(+0.54%) |
Sep 12, 2024 | 34.37 | 35.75 | 34.37 | 35.38 | 370,809 | +1.14(+3.33%) |
Sep 11, 2024 | 33.56 | 34.43 | 33.40 | 34.24 | 355,216 | +0.72(+2.15%) |
Sep 10, 2024 | 32.62 | 33.58 | 32.56 | 33.52 | 491,398 | +0.72(+2.20%) |
Sep 09, 2024 | 33.18 | 33.18 | 31.89 | 32.80 | 576,448 | -0.18(-0.55%) |
Sep 06, 2024 | 33.80 | 33.80 | 32.54 | 32.98 | 470,520 | -0.67(-1.99%) |
Sep 05, 2024 | 33.75 | 34.18 | 33.40 | 33.65 | 170,965 | -0.05(-0.15%) |
Sep 04, 2024 | 32.38 | 33.82 | 32.28 | 33.70 | 361,898 | +1.22(+3.76%) |
Sep 03, 2024 | 32.90 | 33.00 | 32.04 | 32.48 | 213,586 | -0.56(-1.69%) |
Aug 30, 2024 | 33.04 | 0 | -0.55(-1.64%) | |||
Aug 29, 2024 | 33.82 | 33.94 | 33.30 | 33.59 | 513,368 | -0.18(-0.53%) |
Aug 28, 2024 | 33.60 | 34.01 | 33.41 | 33.77 | 325,535 | +0.04(+0.12%) |
Aug 27, 2024 | 33.60 | 33.84 | 33.15 | 33.73 | 205,335 | +0.05(+0.15%) |
Aug 26, 2024 | 33.43 | 34.04 | 33.15 | 33.68 | 401,091 | +0.78(+2.37%) |
Aug 23, 2024 | 32.10 | 33.67 | 31.94 | 32.90 | 819,932 | +1.09(+3.43%) |
Aug 22, 2024 | 32.50 | 32.59 | 31.68 | 31.81 | 408,796 | -0.74(-2.27%) |
Aug 21, 2024 | 32.59 | 32.83 | 32.42 | 32.55 | 319,125 | -0.05(-0.15%) |
Aug 20, 2024 | 32.90 | 33.13 | 32.39 | 32.60 | 337,073 | -0.21(-0.64%) |
Aug 19, 2024 | 33.24 | 33.69 | 32.78 | 32.81 | 279,014 | -0.61(-1.83%) |
Aug 16, 2024 | 34.06 | 34.06 | 33.16 | 33.42 | 183,134 | -0.51(-1.50%) |
Aug 15, 2024 | 33.22 | 34.34 | 33.22 | 33.93 | 252,824 | +0.53(+1.59%) |
Aug 14, 2024 | 33.48 | 33.60 | 33.05 | 33.40 | 125,848 | -0.04(-0.12%) |
Aug 13, 2024 | 33.66 | 33.88 | 33.24 | 33.44 | 117,586 | -0.06(-0.18%) |
Aug 12, 2024 | 33.50 | 33.64 | 32.45 | 33.50 | 270,205 | -0.15(-0.45%) |
Aug 09, 2024 | 33.65 | 33.72 | 33.05 | 33.65 | 225,960 | -0.05(-0.15%) |
Aug 08, 2024 | 34.32 | 34.32 | 33.53 | 33.70 | 295,247 | -0.81(-2.35%) |
Aug 07, 2024 | 33.66 | 34.51 | 32.40 | 34.51 | 1,284,954 | +0.89(+2.65%) |
Aug 06, 2024 | 32.10 | 33.65 | 32.06 | 33.62 | 489,118 | +0.37(+1.11%) |
Aug 02, 2024 | 33.25 | 0 | -0.05(-0.15%) | |||
Aug 01, 2024 | 33.85 | 33.86 | 33.04 | 33.30 | 276,968 | -0.34(-1.01%) |
Jul 31, 2024 | 33.12 | 33.97 | 32.90 | 33.64 | 480,918 | +0.86(+2.62%) |
Jul 30, 2024 | 33.63 | 33.63 | 32.38 | 32.78 | 346,717 | -0.86(-2.56%) |
Jul 29, 2024 | 33.89 | 33.89 | 33.28 | 33.64 | 130,200 | +0.01(+0.03%) |
Jul 26, 2024 | 33.76 | 33.77 | 33.32 | 33.63 | 202,106 | +0.39(+1.17%) |
Jul 25, 2024 | 34.19 | 34.31 | 33.24 | 33.24 | 129,808 | -0.65(-1.92%) |
Jul 24, 2024 | 34.14 | 34.41 | 33.75 | 33.89 | 179,613 | -0.23(-0.67%) |
Jul 23, 2024 | 33.85 | 34.39 | 33.52 | 34.12 | 287,386 | +0.16(+0.47%) |
Jul 22, 2024 | 33.52 | 34.07 | 33.35 | 33.96 | 306,007 | +0.87(+2.63%) |
Jul 19, 2024 | 33.51 | 33.51 | 32.93 | 33.09 | 144,428 | -0.35(-1.05%) |
Jul 18, 2024 | 34.11 | 34.25 | 33.33 | 33.44 | 206,050 | -0.55(-1.62%) |
Jul 17, 2024 | 35.04 | 35.36 | 33.92 | 33.99 | 256,706 | -1.42(-4.01%) |
Jul 16, 2024 | 35.13 | 35.57 | 34.63 | 35.41 | 238,165 | +0.34(+0.97%) |
Jul 15, 2024 | 36.75 | 36.75 | 34.90 | 35.07 | 385,359 | -1.96(-5.29%) |
Jul 12, 2024 | 37.09 | 37.27 | 36.69 | 37.03 | 173,798 | -0.15(-0.40%) |
Jul 11, 2024 | 36.10 | 37.28 | 36.05 | 37.18 | 318,311 | +1.26(+3.51%) |
Jul 10, 2024 | 34.81 | 35.97 | 34.72 | 35.92 | 231,912 | +1.20(+3.46%) |
Jul 09, 2024 | 34.43 | 34.95 | 34.30 | 34.72 | 66,229 | +0.28(+0.81%) |
Jul 08, 2024 | 34.51 | 34.80 | 34.28 | 34.44 | 101,110 | -0.07(-0.20%) |
Jul 05, 2024 | 35.59 | 35.61 | 34.51 | 34.51 | 317,982 | -1.12(-3.14%) |
Jul 04, 2024 | 35.99 | 36.21 | 35.27 | 35.63 | 220,333 | +0.07(+0.20%) |
Jul 03, 2024 | 34.02 | 35.58 | 34.02 | 35.56 | 246,547 | +1.63(+4.80%) |