Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 34.44 | 34.57 | 34.18 | 34.34 | 157,830 | +0.86(+2.57%) |
Sep 18, 2024 | 33.74 | 34.38 | 33.43 | 33.48 | 157,167 | +0.34(+1.03%) |
Sep 17, 2024 | 33.28 | 33.42 | 33.00 | 33.14 | 314,383 | +0.63(+1.94%) |
Sep 16, 2024 | 32.69 | 32.69 | 32.15 | 32.51 | 534,176 | -0.47(-1.43%) |
Sep 13, 2024 | 32.54 | 33.09 | 32.52 | 32.98 | 191,237 | +0.50(+1.54%) |
Sep 12, 2024 | 32.57 | 32.59 | 32.19 | 32.48 | 246,942 | -0.04(-0.12%) |
Sep 11, 2024 | 31.87 | 32.59 | 31.36 | 32.52 | 276,349 | +0.86(+2.72%) |
Sep 10, 2024 | 31.77 | 31.82 | 31.26 | 31.66 | 345,264 | -0.80(-2.46%) |
Sep 09, 2024 | 32.34 | 32.47 | 32.03 | 32.46 | 265,734 | +0.32(+1.00%) |
Sep 06, 2024 | 33.25 | 33.33 | 32.00 | 32.14 | 241,558 | -1.24(-3.71%) |
Sep 05, 2024 | 33.09 | 33.61 | 33.09 | 33.38 | 207,900 | +0.10(+0.30%) |
Sep 04, 2024 | 33.05 | 33.65 | 33.04 | 33.28 | 154,023 | -0.83(-2.43%) |
Sep 03, 2024 | 35.47 | 35.49 | 33.97 | 34.11 | 449,660 | -2.42(-6.62%) |
Aug 30, 2024 | 36.41 | 36.67 | 36.28 | 36.53 | 195,554 | +0.60(+1.67%) |
Aug 29, 2024 | 36.62 | 36.62 | 35.81 | 35.93 | 105,943 | -0.11(-0.31%) |
Aug 28, 2024 | 36.14 | 36.21 | 35.77 | 36.04 | 89,064 | -0.20(-0.55%) |
Aug 27, 2024 | 36.11 | 36.35 | 35.91 | 36.24 | 90,289 | +0.46(+1.29%) |
Aug 26, 2024 | 36.05 | 36.14 | 35.75 | 35.78 | 132,933 | -0.12(-0.33%) |
Aug 23, 2024 | 35.54 | 36.16 | 35.37 | 35.90 | 93,912 | +0.63(+1.79%) |
Aug 22, 2024 | 35.83 | 35.91 | 35.14 | 35.27 | 111,555 | -0.61(-1.70%) |
Aug 21, 2024 | 35.95 | 36.00 | 35.49 | 35.88 | 116,995 | +0.64(+1.82%) |
Aug 20, 2024 | 35.28 | 35.41 | 34.94 | 35.24 | 156,367 | -0.10(-0.28%) |
Aug 19, 2024 | 34.89 | 35.43 | 34.79 | 35.34 | 196,772 | +0.40(+1.14%) |
Aug 16, 2024 | 35.01 | 35.21 | 34.81 | 34.94 | 829,879 | -0.05(-0.14%) |
Aug 15, 2024 | 34.65 | 35.00 | 34.48 | 34.99 | 1,466,836 | +1.33(+3.95%) |
Aug 14, 2024 | 33.76 | 33.81 | 33.39 | 33.66 | 764,094 | +0.15(+0.45%) |
Aug 13, 2024 | 32.90 | 33.64 | 32.90 | 33.51 | 542,634 | +0.30(+0.90%) |
Aug 12, 2024 | 33.39 | 33.39 | 33.03 | 33.21 | 342,069 | +0.06(+0.18%) |
Aug 09, 2024 | 32.98 | 33.29 | 32.85 | 33.15 | 402,045 | -0.02(-0.06%) |
Aug 08, 2024 | 32.86 | 33.33 | 32.60 | 33.17 | 281,356 | +0.82(+2.53%) |
Aug 07, 2024 | 33.69 | 33.70 | 32.35 | 32.35 | 409,103 | -0.40(-1.22%) |
Aug 06, 2024 | 32.26 | 33.01 | 32.14 | 32.75 | 1,084,125 | -0.22(-0.67%) |
Aug 05, 2024 | 31.93 | 33.42 | 31.86 | 32.97 | 213,369 | +0.80(+2.49%) |
Aug 02, 2024 | 32.10 | 32.52 | 31.73 | 32.17 | 171,553 | -1.01(-3.04%) |
Aug 01, 2024 | 33.87 | 34.94 | 32.84 | 33.18 | 420,754 | -1.76(-5.04%) |
Jul 31, 2024 | 34.87 | 35.06 | 34.52 | 34.94 | 195,445 | +0.96(+2.83%) |
Jul 30, 2024 | 34.40 | 34.52 | 33.85 | 33.98 | 235,912 | -0.09(-0.26%) |
Jul 29, 2024 | 34.08 | 34.28 | 33.78 | 34.07 | 191,395 | +0.59(+1.76%) |
Jul 26, 2024 | 33.41 | 33.60 | 33.27 | 33.48 | 159,975 | +0.55(+1.67%) |
Jul 25, 2024 | 33.41 | 33.65 | 32.90 | 32.93 | 230,547 | -2.05(-5.86%) |
Jul 24, 2024 | 35.74 | 35.77 | 34.88 | 34.98 | 116,522 | -1.10(-3.05%) |
Jul 23, 2024 | 36.02 | 36.15 | 35.81 | 36.08 | 158,462 | -1.60(-4.25%) |
Jul 22, 2024 | 37.34 | 37.68 | 37.20 | 37.68 | 162,913 | +1.77(+4.93%) |
Jul 19, 2024 | 36.53 | 36.57 | 35.84 | 35.91 | 172,846 | -1.99(-5.25%) |
Jul 18, 2024 | 38.04 | 38.20 | 37.54 | 37.90 | 159,353 | -0.06(-0.16%) |
Jul 17, 2024 | 38.36 | 38.46 | 37.76 | 37.96 | 130,672 | -0.62(-1.61%) |
Jul 16, 2024 | 38.53 | 38.63 | 38.22 | 38.58 | 232,320 | -0.21(-0.54%) |
Jul 15, 2024 | 38.91 | 39.02 | 38.64 | 38.79 | 116,129 | -0.34(-0.87%) |
Jul 12, 2024 | 38.71 | 39.54 | 38.71 | 39.13 | 134,610 | +0.93(+2.43%) |
Jul 11, 2024 | 38.94 | 39.00 | 37.95 | 38.20 | 586,034 | -0.29(-0.75%) |
Jul 10, 2024 | 38.16 | 38.54 | 38.12 | 38.49 | 121,012 | +0.57(+1.50%) |
Jul 09, 2024 | 38.17 | 38.20 | 37.62 | 37.92 | 111,313 | -0.76(-1.96%) |
Jul 08, 2024 | 39.01 | 39.13 | 38.52 | 38.68 | 68,743 | -0.13(-0.33%) |
Jul 05, 2024 | 38.99 | 39.04 | 38.66 | 38.81 | 110,234 | +1.11(+2.94%) |
Jul 03, 2024 | 37.25 | 37.71 | 37.21 | 37.70 | 70,687 | +0.84(+2.28%) |
Jul 02, 2024 | 36.83 | 37.10 | 36.56 | 36.86 | 112,615 | -0.29(-0.78%) |