Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.98 | 36.00 | 35.98 | 36.00 | 1,787 | +0.04(+0.11%) |
Sep 26, 2024 | 36.25 | 36.45 | 35.13 | 35.96 | 4,347 | -0.29(-0.80%) |
Sep 25, 2024 | 36.56 | 36.79 | 35.75 | 36.25 | 7,341 | -0.35(-0.96%) |
Sep 24, 2024 | 34.39 | 36.60 | 34.39 | 36.60 | 7,014 | +2.25(+6.55%) |
Sep 23, 2024 | 34.88 | 35.40 | 34.35 | 34.35 | 2,363 | -0.53(-1.52%) |
Sep 20, 2024 | 34.77 | 34.98 | 34.77 | 34.88 | 6,148 | +0.28(+0.81%) |
Sep 19, 2024 | 34.96 | 34.96 | 34.60 | 34.60 | 774 | -0.52(-1.48%) |
Sep 18, 2024 | 34.88 | 35.12 | 34.86 | 35.12 | 926 | -0.03(-0.09%) |
Sep 17, 2024 | 34.53 | 35.15 | 33.94 | 35.15 | 1,895 | +0.15(+0.43%) |
Sep 16, 2024 | 35.60 | 35.94 | 35.00 | 35.00 | 3,405 | -0.80(-2.23%) |
Sep 13, 2024 | 35.81 | 36.10 | 35.80 | 35.80 | 2,473 | -0.30(-0.83%) |
Sep 12, 2024 | 35.95 | 36.10 | 35.95 | 36.10 | 3,830 | +0.25(+0.70%) |
Sep 11, 2024 | 35.80 | 35.85 | 35.80 | 35.85 | 491 | +0.21(+0.59%) |
Sep 10, 2024 | 35.64 | 35.99 | 35.51 | 35.64 | 960 | -0.01(-0.03%) |
Sep 09, 2024 | 35.15 | 36.10 | 35.15 | 35.65 | 34,862 | +0.34(+0.96%) |
Sep 06, 2024 | 35.31 | 35.31 | 35.05 | 35.31 | 501 | -0.79(-2.19%) |
Sep 05, 2024 | 35.63 | 36.19 | 35.63 | 36.10 | 19,537 | -0.09(-0.25%) |
Sep 04, 2024 | 34.51 | 36.19 | 34.51 | 36.19 | 3,772 | +1.68(+4.87%) |
Sep 03, 2024 | 34.60 | 35.76 | 34.51 | 34.51 | 3,772 | -0.53(-1.51%) |
Aug 30, 2024 | 35.04 | 0 | -0.10(-0.28%) | |||
Aug 29, 2024 | 36.00 | 36.00 | 34.65 | 35.14 | 3,441 | -0.86(-2.39%) |
Aug 28, 2024 | 36.41 | 36.41 | 35.62 | 36.00 | 1,537 | -0.50(-1.37%) |
Aug 27, 2024 | 35.85 | 36.50 | 35.62 | 36.50 | 2,603 | +0.73(+2.04%) |
Aug 26, 2024 | 36.75 | 36.75 | 35.77 | 35.77 | 524 | +0.17(+0.48%) |
Aug 23, 2024 | 35.61 | 36.38 | 35.60 | 35.60 | 1,362 | +0.02(+0.06%) |
Aug 22, 2024 | 36.40 | 37.00 | 35.58 | 35.58 | 4,678 | -0.77(-2.12%) |
Aug 21, 2024 | 35.43 | 36.38 | 35.43 | 36.35 | 1,910 | -0.05(-0.14%) |
Aug 20, 2024 | 34.07 | 36.40 | 34.06 | 36.40 | 5,322 | +1.56(+4.48%) |
Aug 19, 2024 | 34.65 | 35.09 | 34.58 | 34.84 | 1,646 | -0.29(-0.83%) |
Aug 16, 2024 | 33.80 | 35.13 | 33.80 | 35.13 | 1,035 | +0.19(+0.54%) |
Aug 15, 2024 | 34.69 | 34.94 | 34.37 | 34.94 | 5,018 | +0.74(+2.16%) |
Aug 14, 2024 | 34.77 | 34.77 | 34.20 | 34.20 | 1,643 | -0.44(-1.27%) |
Aug 13, 2024 | 34.44 | 34.79 | 34.25 | 34.64 | 1,287 | +0.38(+1.11%) |
Aug 12, 2024 | 34.13 | 34.26 | 33.77 | 34.26 | 993 | +0.51(+1.51%) |
Aug 09, 2024 | 34.75 | 34.75 | 33.75 | 33.75 | 10,705 | -1.00(-2.88%) |
Aug 08, 2024 | 34.25 | 35.41 | 34.25 | 34.75 | 11,912 | -0.73(-2.06%) |
Aug 07, 2024 | 33.71 | 35.48 | 33.71 | 35.48 | 4,720 | +1.28(+3.74%) |
Aug 06, 2024 | 33.72 | 35.25 | 33.72 | 34.20 | 12,576 | -0.76(-2.17%) |
Aug 02, 2024 | 34.96 | 0 | -0.99(-2.75%) | |||
Aug 01, 2024 | 34.62 | 35.95 | 34.62 | 35.95 | 66,842 | +1.31(+3.78%) |
Jul 31, 2024 | 35.02 | 35.44 | 34.64 | 34.64 | 15,774 | -0.36(-1.03%) |
Jul 30, 2024 | 35.46 | 35.46 | 34.90 | 35.00 | 787 | -0.40(-1.13%) |
Jul 29, 2024 | 35.39 | 35.40 | 35.30 | 35.40 | 1,042 | -0.04(-0.11%) |
Jul 26, 2024 | 34.70 | 35.63 | 34.70 | 35.44 | 3,066 | +0.44(+1.26%) |
Jul 25, 2024 | 36.49 | 36.49 | 34.82 | 35.00 | 4,107 | -1.00(-2.78%) |
Jul 24, 2024 | 34.66 | 36.00 | 34.66 | 36.00 | 4,332 | +1.36(+3.93%) |
Jul 23, 2024 | 34.66 | 35.47 | 34.51 | 34.64 | 2,375 | -0.36(-1.03%) |
Jul 22, 2024 | 33.76 | 35.00 | 33.76 | 35.00 | 3,924 | +1.25(+3.70%) |
Jul 19, 2024 | 33.66 | 33.85 | 33.50 | 33.75 | 2,209 | -0.23(-0.68%) |
Jul 18, 2024 | 34.01 | 34.01 | 33.51 | 33.98 | 1,554 | -0.27(-0.79%) |
Jul 17, 2024 | 33.18 | 35.90 | 33.15 | 34.25 | 7,339 | +0.86(+2.58%) |
Jul 16, 2024 | 33.00 | 33.39 | 33.00 | 33.39 | 1,683 | +0.39(+1.18%) |
Jul 15, 2024 | 33.01 | 33.09 | 33.00 | 33.00 | 1,633 | -0.18(-0.54%) |
Jul 12, 2024 | 32.87 | 33.32 | 32.81 | 33.18 | 3,902 | +0.18(+0.55%) |
Jul 11, 2024 | 33.01 | 33.10 | 32.95 | 33.00 | 2,150 | -0.60(-1.79%) |
Jul 10, 2024 | 33.10 | 33.60 | 33.00 | 33.60 | 3,798 | +0.80(+2.44%) |
Jul 09, 2024 | 32.82 | 33.15 | 32.80 | 32.80 | 15,058 | +0.00(+0.00%) |
Jul 08, 2024 | 32.76 | 33.09 | 32.76 | 32.80 | 1,233 | -0.29(-0.88%) |
Jul 05, 2024 | 33.40 | 33.45 | 32.47 | 33.09 | 2,810 | -0.88(-2.59%) |
Jul 04, 2024 | 33.49 | 33.97 | 33.42 | 33.97 | 1,400 | +0.99(+3.00%) |
Jul 03, 2024 | 32.54 | 33.46 | 32.26 | 32.98 | 2,400 | +0.67(+2.07%) |