Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.15 | 35.00 | 33.96 | 34.91 | 780,249 | +1.06(+3.13%) |
Sep 26, 2024 | 34.46 | 34.51 | 33.76 | 33.85 | 904,465 | -0.29(-0.85%) |
Sep 25, 2024 | 34.65 | 34.75 | 34.13 | 34.14 | 558,818 | -0.61(-1.76%) |
Sep 24, 2024 | 34.60 | 34.96 | 34.51 | 34.75 | 598,690 | +0.37(+1.08%) |
Sep 23, 2024 | 34.24 | 34.57 | 34.09 | 34.38 | 587,550 | +0.10(+0.29%) |
Sep 20, 2024 | 34.51 | 34.62 | 34.15 | 34.28 | 1,923,335 | -0.12(-0.35%) |
Sep 19, 2024 | 34.99 | 34.99 | 34.07 | 34.40 | 646,057 | +0.26(+0.76%) |
Sep 18, 2024 | 33.96 | 34.60 | 33.77 | 34.14 | 932,390 | +0.29(+0.86%) |
Sep 17, 2024 | 33.74 | 34.20 | 33.65 | 33.85 | 903,338 | +0.45(+1.35%) |
Sep 16, 2024 | 33.39 | 33.89 | 32.71 | 33.40 | 1,190,663 | -1.04(-3.02%) |
Sep 13, 2024 | 34.00 | 34.88 | 33.91 | 34.44 | 562,868 | +0.75(+2.23%) |
Sep 12, 2024 | 33.45 | 33.70 | 33.05 | 33.69 | 626,143 | +0.45(+1.35%) |
Sep 11, 2024 | 33.05 | 33.31 | 32.65 | 33.24 | 692,956 | +0.22(+0.67%) |
Sep 10, 2024 | 33.68 | 33.76 | 33.00 | 33.02 | 674,303 | -0.45(-1.34%) |
Sep 09, 2024 | 33.81 | 33.85 | 33.31 | 33.47 | 837,915 | -0.40(-1.18%) |
Sep 06, 2024 | 34.50 | 34.56 | 33.82 | 33.87 | 816,790 | -0.42(-1.22%) |
Sep 05, 2024 | 34.07 | 34.48 | 33.89 | 34.29 | 705,591 | +0.20(+0.59%) |
Sep 04, 2024 | 33.50 | 34.43 | 33.20 | 34.09 | 1,198,076 | +0.53(+1.58%) |
Sep 03, 2024 | 34.35 | 34.75 | 33.55 | 33.56 | 719,557 | -1.37(-3.92%) |
Aug 30, 2024 | 35.00 | 35.15 | 34.67 | 34.93 | 583,544 | +0.02(+0.06%) |
Aug 29, 2024 | 34.67 | 35.23 | 34.45 | 34.91 | 667,225 | +0.52(+1.51%) |
Aug 28, 2024 | 34.62 | 34.70 | 33.98 | 34.39 | 430,529 | -0.33(-0.95%) |
Aug 27, 2024 | 34.68 | 35.08 | 34.62 | 34.72 | 533,917 | -0.04(-0.12%) |
Aug 26, 2024 | 35.01 | 35.12 | 34.75 | 34.76 | 493,226 | -0.20(-0.57%) |
Aug 23, 2024 | 34.26 | 35.17 | 34.20 | 34.96 | 560,407 | +0.85(+2.49%) |
Aug 22, 2024 | 34.22 | 34.38 | 34.05 | 34.11 | 741,861 | -0.11(-0.32%) |
Aug 21, 2024 | 34.40 | 34.63 | 33.79 | 34.22 | 1,086,449 | -0.11(-0.32%) |
Aug 20, 2024 | 34.19 | 34.53 | 34.16 | 34.33 | 423,988 | +0.05(+0.15%) |
Aug 19, 2024 | 33.99 | 34.33 | 33.90 | 34.28 | 527,051 | +0.46(+1.36%) |
Aug 16, 2024 | 33.93 | 34.20 | 33.80 | 33.82 | 558,508 | -0.29(-0.85%) |
Aug 15, 2024 | 33.69 | 34.18 | 33.51 | 34.11 | 549,712 | +0.94(+2.83%) |
Aug 14, 2024 | 33.80 | 33.86 | 32.74 | 33.17 | 506,874 | -0.59(-1.75%) |
Aug 13, 2024 | 33.13 | 33.90 | 33.13 | 33.76 | 654,831 | +0.56(+1.69%) |
Aug 12, 2024 | 33.35 | 33.59 | 32.87 | 33.20 | 856,324 | -0.27(-0.81%) |
Aug 09, 2024 | 34.63 | 35.36 | 33.41 | 33.47 | 1,354,084 | -0.04(-0.12%) |
Aug 08, 2024 | 33.23 | 33.67 | 32.56 | 33.51 | 2,346,088 | +0.18(+0.54%) |
Aug 07, 2024 | 33.85 | 34.12 | 33.10 | 33.33 | 901,626 | -0.27(-0.80%) |
Aug 06, 2024 | 33.61 | 33.94 | 33.47 | 33.60 | 554,803 | +0.03(+0.09%) |
Aug 05, 2024 | 33.50 | 33.98 | 32.92 | 33.57 | 928,878 | -1.13(-3.26%) |
Aug 02, 2024 | 34.78 | 34.97 | 34.28 | 34.70 | 804,194 | -0.93(-2.61%) |
Aug 01, 2024 | 36.73 | 36.73 | 35.15 | 35.63 | 745,318 | -0.80(-2.20%) |
Jul 31, 2024 | 36.79 | 37.06 | 36.40 | 36.43 | 1,134,169 | -0.23(-0.63%) |
Jul 30, 2024 | 36.69 | 37.19 | 36.32 | 36.66 | 706,248 | +0.13(+0.36%) |
Jul 29, 2024 | 36.56 | 36.89 | 36.30 | 36.53 | 687,766 | +0.11(+0.30%) |
Jul 26, 2024 | 36.55 | 36.67 | 35.87 | 36.42 | 580,746 | +0.21(+0.58%) |
Jul 25, 2024 | 35.98 | 36.48 | 35.73 | 36.21 | 646,536 | +0.51(+1.43%) |
Jul 24, 2024 | 36.95 | 37.17 | 35.55 | 35.70 | 1,053,774 | -1.69(-4.52%) |
Jul 23, 2024 | 37.43 | 37.89 | 37.36 | 37.39 | 664,768 | -0.03(-0.08%) |
Jul 22, 2024 | 37.36 | 37.61 | 37.11 | 37.42 | 573,084 | +0.11(+0.29%) |
Jul 19, 2024 | 37.54 | 37.59 | 37.24 | 37.31 | 650,455 | -0.16(-0.43%) |
Jul 18, 2024 | 37.62 | 38.12 | 37.32 | 37.47 | 675,402 | -0.30(-0.79%) |
Jul 17, 2024 | 37.61 | 37.95 | 37.30 | 37.77 | 658,876 | +0.06(+0.16%) |
Jul 16, 2024 | 36.62 | 37.87 | 36.35 | 37.71 | 818,368 | +1.37(+3.77%) |
Jul 15, 2024 | 36.36 | 36.65 | 36.11 | 36.34 | 715,156 | +0.39(+1.08%) |
Jul 12, 2024 | 36.11 | 36.33 | 35.61 | 35.95 | 709,208 | +0.18(+0.50%) |
Jul 11, 2024 | 35.67 | 35.99 | 35.43 | 35.77 | 608,113 | +0.59(+1.68%) |
Jul 10, 2024 | 35.88 | 35.88 | 34.76 | 35.18 | 776,073 | -0.73(-2.03%) |
Jul 09, 2024 | 36.38 | 36.46 | 35.89 | 35.91 | 505,911 | -0.47(-1.29%) |
Jul 08, 2024 | 36.54 | 36.79 | 36.38 | 36.38 | 468,070 | -0.09(-0.25%) |
Jul 05, 2024 | 36.00 | 36.51 | 35.90 | 36.47 | 444,951 | +0.32(+0.89%) |
Jul 03, 2024 | 36.24 | 36.55 | 36.13 | 36.15 | 257,399 | -0.06(-0.17%) |
Jul 02, 2024 | 36.26 | 36.53 | 36.13 | 36.21 | 441,589 | +0.04(+0.11%) |