Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 33.94 | 34.30 | 33.61 | 34.24 | 617,773 | +0.26(+0.77%) |
Sep 13, 2024 | 33.14 | 34.37 | 33.05 | 33.98 | 811,389 | +1.11(+3.38%) |
Sep 12, 2024 | 32.49 | 32.87 | 32.01 | 32.87 | 845,886 | +1.47(+4.68%) |
Sep 11, 2024 | 30.81 | 31.52 | 29.92 | 31.40 | 736,067 | +1.01(+3.32%) |
Sep 10, 2024 | 31.15 | 31.39 | 30.24 | 30.39 | 522,071 | -0.01(-0.03%) |
Sep 09, 2024 | 31.87 | 32.36 | 29.81 | 30.40 | 552,016 | -0.84(-2.69%) |
Sep 06, 2024 | 34.07 | 34.15 | 31.12 | 31.24 | 400,015 | -2.79(-8.20%) |
Sep 05, 2024 | 33.57 | 34.95 | 33.53 | 34.03 | 190,578 | +0.35(+1.04%) |
Sep 04, 2024 | 33.75 | 34.77 | 33.48 | 33.68 | 180,992 | -0.39(-1.14%) |
Sep 03, 2024 | 36.07 | 36.07 | 33.71 | 34.07 | 355,952 | -2.69(-7.32%) |
Aug 30, 2024 | 36.50 | 36.89 | 36.06 | 36.76 | 148,570 | +0.64(+1.77%) |
Aug 29, 2024 | 37.30 | 37.99 | 35.46 | 36.12 | 357,446 | -0.50(-1.37%) |
Aug 28, 2024 | 37.65 | 37.85 | 36.03 | 36.62 | 267,879 | -0.85(-2.27%) |
Aug 27, 2024 | 37.98 | 38.26 | 37.38 | 37.47 | 213,304 | -0.69(-1.81%) |
Aug 26, 2024 | 38.28 | 38.76 | 37.39 | 38.16 | 314,567 | +0.23(+0.61%) |
Aug 23, 2024 | 37.48 | 38.14 | 37.15 | 37.93 | 334,118 | +0.78(+2.10%) |
Aug 22, 2024 | 38.75 | 38.90 | 36.96 | 37.15 | 458,186 | -0.95(-2.49%) |
Aug 21, 2024 | 37.79 | 38.55 | 37.55 | 38.10 | 628,085 | -0.64(-1.65%) |
Aug 20, 2024 | 38.64 | 39.40 | 38.62 | 38.74 | 514,928 | +0.21(+0.55%) |
Aug 19, 2024 | 37.89 | 38.53 | 37.48 | 38.53 | 774,775 | +1.69(+4.59%) |
Aug 16, 2024 | 36.14 | 37.75 | 36.14 | 36.84 | 674,861 | +0.72(+1.99%) |
Aug 15, 2024 | 35.90 | 36.26 | 35.40 | 36.12 | 773,858 | +0.43(+1.20%) |
Aug 14, 2024 | 36.63 | 36.99 | 34.52 | 35.69 | 754,027 | -1.79(-4.78%) |
Aug 13, 2024 | 37.14 | 37.70 | 36.94 | 37.48 | 311,237 | +0.86(+2.35%) |
Aug 12, 2024 | 37.63 | 37.80 | 36.47 | 36.62 | 173,422 | -0.61(-1.64%) |
Aug 09, 2024 | 35.60 | 37.32 | 35.20 | 37.23 | 220,504 | +0.64(+1.75%) |
Aug 08, 2024 | 36.06 | 37.23 | 35.77 | 36.59 | 196,748 | +1.37(+3.89%) |
Aug 07, 2024 | 36.20 | 36.97 | 35.03 | 35.22 | 205,288 | +0.28(+0.80%) |
Aug 06, 2024 | 35.21 | 35.89 | 34.11 | 34.94 | 283,903 | -0.43(-1.22%) |
Aug 05, 2024 | 33.50 | 37.71 | 33.35 | 35.37 | 457,368 | -3.44(-8.86%) |
Aug 02, 2024 | 38.68 | 39.70 | 37.89 | 38.81 | 265,666 | -1.99(-4.88%) |
Aug 01, 2024 | 40.69 | 42.42 | 39.92 | 40.80 | 365,131 | -0.40(-0.97%) |
Jul 31, 2024 | 42.05 | 42.45 | 40.48 | 41.20 | 322,724 | +0.60(+1.48%) |
Jul 30, 2024 | 40.57 | 41.06 | 39.84 | 40.60 | 220,496 | +0.30(+0.74%) |
Jul 29, 2024 | 40.00 | 40.68 | 39.56 | 40.30 | 301,005 | +1.16(+2.96%) |
Jul 26, 2024 | 39.15 | 39.56 | 37.74 | 39.14 | 513,552 | -0.11(-0.28%) |
Jul 25, 2024 | 41.78 | 42.23 | 39.25 | 39.25 | 947,095 | -2.63(-6.28%) |
Jul 24, 2024 | 42.43 | 43.63 | 41.53 | 41.88 | 1,006,976 | -4.77(-10.23%) |
Jul 23, 2024 | 46.76 | 47.53 | 46.52 | 46.65 | 1,145,439 | +0.11(+0.24%) |
Jul 22, 2024 | 46.09 | 47.05 | 45.83 | 46.54 | 239,906 | +1.95(+4.37%) |
Jul 19, 2024 | 45.10 | 45.83 | 44.35 | 44.59 | 111,235 | +0.00(+0.00%) |
Jul 18, 2024 | 46.83 | 46.96 | 43.96 | 44.59 | 206,449 | -1.66(-3.59%) |
Jul 17, 2024 | 47.35 | 47.50 | 45.74 | 46.25 | 318,808 | -1.58(-3.30%) |
Jul 16, 2024 | 49.68 | 50.32 | 47.51 | 47.83 | 189,717 | -1.39(-2.82%) |
Jul 15, 2024 | 48.44 | 50.12 | 48.44 | 49.22 | 181,688 | +0.73(+1.51%) |
Jul 12, 2024 | 48.50 | 49.56 | 48.19 | 48.49 | 196,752 | -0.29(-0.59%) |
Jul 11, 2024 | 51.14 | 51.57 | 48.55 | 48.78 | 493,129 | -3.02(-5.83%) |
Jul 10, 2024 | 50.75 | 52.12 | 50.75 | 51.80 | 167,513 | +1.16(+2.29%) |
Jul 09, 2024 | 51.30 | 51.89 | 50.53 | 50.64 | 227,800 | -0.06(-0.12%) |
Jul 08, 2024 | 51.26 | 51.35 | 50.07 | 50.70 | 329,540 | -0.91(-1.76%) |
Jul 05, 2024 | 49.09 | 51.72 | 49.09 | 51.61 | 377,570 | +2.49(+5.07%) |
Jul 03, 2024 | 48.68 | 49.25 | 48.23 | 49.12 | 166,520 | +0.27(+0.55%) |
Jul 02, 2024 | 47.05 | 48.95 | 46.96 | 48.85 | 153,707 | +1.22(+2.56%) |