Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.23 | 34.62 | 33.50 | 33.52 | 718,516 | -0.28(-0.83%) |
Sep 25, 2024 | 34.78 | 34.78 | 33.41 | 33.80 | 1,050,555 | -0.95(-2.73%) |
Sep 24, 2024 | 34.81 | 34.89 | 34.41 | 34.75 | 893,650 | -0.14(-0.40%) |
Sep 23, 2024 | 34.93 | 35.13 | 34.56 | 34.89 | 738,575 | +0.24(+0.69%) |
Sep 20, 2024 | 34.76 | 35.11 | 34.25 | 34.65 | 1,992,841 | -0.46(-1.31%) |
Sep 19, 2024 | 36.06 | 36.14 | 35.02 | 35.11 | 1,140,063 | +0.09(+0.26%) |
Sep 18, 2024 | 34.95 | 36.15 | 34.73 | 35.02 | 955,372 | -0.23(-0.65%) |
Sep 17, 2024 | 34.85 | 35.36 | 34.50 | 35.25 | 781,397 | +0.48(+1.38%) |
Sep 16, 2024 | 34.68 | 35.16 | 34.22 | 34.77 | 761,039 | +0.07(+0.20%) |
Sep 13, 2024 | 34.82 | 35.12 | 34.51 | 34.70 | 1,464,047 | +0.05(+0.14%) |
Sep 12, 2024 | 33.55 | 34.71 | 33.23 | 34.65 | 2,087,735 | +1.12(+3.34%) |
Sep 11, 2024 | 32.70 | 33.79 | 32.43 | 33.53 | 985,070 | +0.78(+2.38%) |
Sep 10, 2024 | 32.44 | 32.77 | 31.95 | 32.75 | 652,163 | +0.41(+1.27%) |
Sep 09, 2024 | 32.10 | 32.43 | 31.36 | 32.34 | 976,979 | +0.24(+0.75%) |
Sep 06, 2024 | 33.14 | 33.25 | 32.06 | 32.10 | 637,108 | -1.03(-3.11%) |
Sep 05, 2024 | 32.76 | 33.15 | 32.47 | 33.13 | 587,838 | +0.64(+1.97%) |
Sep 04, 2024 | 32.66 | 33.15 | 32.32 | 32.49 | 651,664 | -0.28(-0.85%) |
Sep 03, 2024 | 32.41 | 32.81 | 31.89 | 32.77 | 890,447 | +0.39(+1.20%) |
Aug 30, 2024 | 32.56 | 32.97 | 32.17 | 32.38 | 684,200 | -0.01(-0.03%) |
Aug 29, 2024 | 32.52 | 32.98 | 32.14 | 32.39 | 625,447 | -0.06(-0.18%) |
Aug 28, 2024 | 32.40 | 32.58 | 32.19 | 32.45 | 495,967 | -0.16(-0.49%) |
Aug 27, 2024 | 33.01 | 33.49 | 32.55 | 32.61 | 752,693 | -0.67(-2.01%) |
Aug 26, 2024 | 33.66 | 33.94 | 32.83 | 33.28 | 944,275 | +0.03(+0.09%) |
Aug 23, 2024 | 31.09 | 33.31 | 31.06 | 33.25 | 1,687,906 | +2.38(+7.71%) |
Aug 22, 2024 | 30.78 | 31.21 | 30.41 | 30.87 | 369,189 | -0.18(-0.58%) |
Aug 21, 2024 | 30.89 | 31.18 | 30.66 | 31.05 | 732,458 | +0.16(+0.52%) |
Aug 20, 2024 | 32.04 | 32.04 | 30.78 | 30.89 | 1,024,554 | -1.21(-3.77%) |
Aug 19, 2024 | 31.50 | 32.14 | 31.50 | 32.10 | 938,704 | +0.60(+1.90%) |
Aug 16, 2024 | 31.03 | 31.67 | 31.00 | 31.50 | 424,109 | +0.44(+1.42%) |
Aug 15, 2024 | 31.56 | 31.63 | 30.56 | 31.06 | 483,920 | +0.12(+0.39%) |
Aug 14, 2024 | 31.29 | 31.64 | 30.68 | 30.94 | 400,194 | -0.19(-0.61%) |
Aug 13, 2024 | 30.57 | 31.15 | 30.15 | 31.13 | 638,574 | +0.92(+3.05%) |
Aug 12, 2024 | 30.71 | 30.73 | 29.97 | 30.21 | 491,896 | -0.50(-1.63%) |
Aug 09, 2024 | 31.26 | 31.26 | 30.54 | 30.71 | 577,578 | -0.55(-1.76%) |
Aug 08, 2024 | 30.54 | 31.42 | 30.12 | 31.26 | 555,673 | +1.21(+4.03%) |
Aug 07, 2024 | 30.86 | 30.95 | 29.86 | 30.05 | 582,453 | -0.11(-0.36%) |
Aug 06, 2024 | 29.95 | 30.95 | 29.58 | 30.16 | 859,339 | +0.23(+0.77%) |
Aug 05, 2024 | 30.21 | 31.08 | 28.73 | 29.93 | 1,509,112 | -1.21(-3.89%) |
Aug 02, 2024 | 31.00 | 31.80 | 30.30 | 31.14 | 1,574,354 | -0.98(-3.05%) |
Aug 01, 2024 | 33.26 | 33.73 | 32.08 | 32.12 | 1,336,237 | -0.65(-1.98%) |
Jul 31, 2024 | 33.86 | 34.00 | 32.75 | 32.77 | 889,323 | -0.29(-0.88%) |
Jul 30, 2024 | 32.80 | 33.18 | 32.51 | 33.06 | 745,295 | +0.47(+1.44%) |
Jul 29, 2024 | 32.83 | 33.34 | 32.28 | 32.59 | 867,615 | -0.19(-0.58%) |
Jul 26, 2024 | 33.80 | 33.83 | 32.68 | 32.78 | 914,925 | -0.22(-0.67%) |
Jul 25, 2024 | 32.03 | 33.26 | 31.77 | 33.00 | 1,551,331 | +0.97(+3.03%) |
Jul 24, 2024 | 32.21 | 32.59 | 31.89 | 32.03 | 1,046,897 | -0.21(-0.65%) |
Jul 23, 2024 | 31.55 | 32.47 | 31.29 | 32.24 | 745,175 | +0.47(+1.48%) |
Jul 22, 2024 | 32.03 | 32.34 | 31.52 | 31.77 | 1,066,792 | +0.01(+0.03%) |
Jul 19, 2024 | 31.42 | 31.98 | 31.02 | 31.76 | 721,551 | +0.28(+0.89%) |
Jul 18, 2024 | 32.17 | 32.81 | 31.35 | 31.48 | 2,484,853 | -0.94(-2.90%) |
Jul 17, 2024 | 32.43 | 33.33 | 31.94 | 32.42 | 1,116,141 | -0.47(-1.43%) |
Jul 16, 2024 | 31.66 | 32.92 | 31.16 | 32.89 | 1,574,651 | +1.88(+6.06%) |
Jul 15, 2024 | 32.23 | 32.48 | 30.93 | 31.01 | 1,455,727 | -1.71(-5.23%) |
Jul 12, 2024 | 32.50 | 33.52 | 32.41 | 32.72 | 1,520,722 | +0.52(+1.61%) |
Jul 11, 2024 | 30.21 | 32.28 | 30.00 | 32.20 | 2,583,137 | +3.07(+10.54%) |
Jul 10, 2024 | 29.15 | 29.34 | 28.84 | 29.13 | 785,910 | +0.13(+0.45%) |
Jul 09, 2024 | 28.79 | 29.44 | 28.72 | 29.00 | 603,157 | +0.10(+0.35%) |
Jul 08, 2024 | 29.00 | 29.18 | 28.37 | 28.90 | 1,209,493 | -0.13(-0.45%) |
Jul 05, 2024 | 28.90 | 29.29 | 28.50 | 29.03 | 708,890 | +0.03(+0.10%) |
Jul 03, 2024 | 28.63 | 29.32 | 28.31 | 29.00 | 537,792 | +0.71(+2.53%) |
Jul 02, 2024 | 28.29 | 28.63 | 27.79 | 28.29 | 1,400,426 | -0.03(-0.10%) |