Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.14 | 33.14 | 32.18 | 32.22 | 755,087 | -1.39(-4.14%) |
Sep 26, 2024 | 33.45 | 33.72 | 33.45 | 33.61 | 450,808 | +0.73(+2.22%) |
Sep 25, 2024 | 32.78 | 32.92 | 32.72 | 32.88 | 795,851 | +0.14(+0.43%) |
Sep 24, 2024 | 32.88 | 32.92 | 32.66 | 32.74 | 734,107 | -0.21(-0.64%) |
Sep 23, 2024 | 32.72 | 32.99 | 32.70 | 32.95 | 400,276 | +0.23(+0.70%) |
Sep 20, 2024 | 32.66 | 32.78 | 32.43 | 32.72 | 529,309 | +0.10(+0.31%) |
Sep 19, 2024 | 32.70 | 32.80 | 32.56 | 32.62 | 744,271 | +0.89(+2.80%) |
Sep 18, 2024 | 31.71 | 32.17 | 31.64 | 31.73 | 455,670 | +0.25(+0.79%) |
Sep 17, 2024 | 31.50 | 31.70 | 31.26 | 31.48 | 927,338 | -0.12(-0.38%) |
Sep 16, 2024 | 31.50 | 31.64 | 31.41 | 31.60 | 516,407 | +0.13(+0.41%) |
Sep 13, 2024 | 31.43 | 31.65 | 31.35 | 31.47 | 485,180 | +0.03(+0.10%) |
Sep 12, 2024 | 31.17 | 31.54 | 31.14 | 31.44 | 712,716 | +0.46(+1.48%) |
Sep 11, 2024 | 30.70 | 30.99 | 30.30 | 30.98 | 765,149 | +0.14(+0.45%) |
Sep 10, 2024 | 31.21 | 31.32 | 30.52 | 30.84 | 2,108,195 | -0.69(-2.19%) |
Sep 09, 2024 | 31.54 | 31.79 | 31.52 | 31.53 | 787,823 | +0.22(+0.70%) |
Sep 06, 2024 | 32.12 | 32.23 | 31.28 | 31.31 | 544,937 | -1.06(-3.27%) |
Sep 05, 2024 | 32.14 | 32.42 | 32.14 | 32.37 | 736,338 | +0.60(+1.89%) |
Sep 04, 2024 | 31.84 | 31.95 | 31.66 | 31.77 | 716,670 | -0.59(-1.82%) |
Sep 03, 2024 | 32.86 | 32.95 | 32.34 | 32.36 | 561,941 | -0.59(-1.79%) |
Aug 30, 2024 | 32.99 | 33.07 | 32.82 | 32.95 | 738,423 | +0.05(+0.15%) |
Aug 29, 2024 | 32.80 | 33.14 | 32.73 | 32.90 | 546,403 | +0.35(+1.08%) |
Aug 28, 2024 | 32.51 | 32.74 | 32.49 | 32.55 | 532,992 | -0.04(-0.12%) |
Aug 27, 2024 | 32.46 | 32.69 | 32.46 | 32.59 | 523,477 | +0.57(+1.78%) |
Aug 26, 2024 | 32.11 | 32.23 | 32.00 | 32.02 | 793,763 | -0.67(-2.05%) |
Aug 23, 2024 | 32.39 | 32.74 | 32.30 | 32.69 | 514,482 | +0.67(+2.09%) |
Aug 22, 2024 | 32.30 | 32.32 | 31.98 | 32.02 | 518,072 | -0.15(-0.47%) |
Aug 21, 2024 | 32.19 | 32.28 | 32.02 | 32.17 | 617,192 | +0.34(+1.07%) |
Aug 20, 2024 | 32.19 | 32.28 | 31.82 | 31.83 | 682,042 | -0.64(-1.97%) |
Aug 19, 2024 | 32.05 | 32.51 | 32.00 | 32.47 | 1,228,287 | +0.75(+2.36%) |
Aug 16, 2024 | 31.60 | 31.77 | 31.60 | 31.72 | 410,998 | +0.05(+0.16%) |
Aug 15, 2024 | 31.55 | 31.79 | 31.51 | 31.67 | 1,329,070 | +1.07(+3.50%) |
Aug 14, 2024 | 30.65 | 30.68 | 30.45 | 30.60 | 636,360 | +0.70(+2.34%) |
Aug 13, 2024 | 29.51 | 29.95 | 29.48 | 29.90 | 1,005,259 | +0.61(+2.08%) |
Aug 12, 2024 | 29.65 | 29.68 | 29.27 | 29.29 | 786,491 | -0.20(-0.68%) |
Aug 09, 2024 | 29.18 | 29.57 | 28.96 | 29.49 | 910,141 | +0.05(+0.17%) |
Aug 08, 2024 | 29.65 | 29.75 | 29.12 | 29.44 | 1,078,891 | -0.21(-0.71%) |
Aug 07, 2024 | 30.12 | 31.04 | 29.61 | 29.65 | 1,696,490 | +0.05(+0.17%) |
Aug 06, 2024 | 29.65 | 29.76 | 29.22 | 29.60 | 1,906,012 | +0.58(+2.00%) |
Aug 05, 2024 | 27.69 | 29.38 | 27.69 | 29.02 | 1,787,926 | -1.01(-3.36%) |
Aug 02, 2024 | 30.27 | 30.49 | 29.80 | 30.03 | 1,209,372 | -0.95(-3.07%) |
Aug 01, 2024 | 31.37 | 31.41 | 30.88 | 30.98 | 1,128,622 | -1.32(-4.09%) |
Jul 31, 2024 | 32.33 | 32.47 | 32.18 | 32.30 | 786,929 | +0.67(+2.12%) |
Jul 30, 2024 | 31.73 | 31.86 | 31.51 | 31.63 | 830,452 | +0.14(+0.44%) |
Jul 29, 2024 | 31.57 | 31.70 | 31.35 | 31.49 | 663,304 | +0.21(+0.67%) |
Jul 26, 2024 | 31.07 | 31.32 | 31.07 | 31.28 | 616,310 | +0.41(+1.33%) |
Jul 25, 2024 | 31.03 | 31.18 | 30.71 | 30.87 | 761,965 | -0.30(-0.96%) |
Jul 24, 2024 | 31.70 | 31.72 | 31.16 | 31.17 | 716,122 | -1.02(-3.17%) |
Jul 23, 2024 | 32.22 | 32.30 | 32.08 | 32.19 | 860,101 | -0.14(-0.43%) |
Jul 22, 2024 | 32.03 | 32.35 | 32.02 | 32.33 | 1,110,522 | +0.90(+2.86%) |
Jul 19, 2024 | 31.75 | 31.75 | 31.38 | 31.43 | 1,301,960 | -0.42(-1.32%) |
Jul 18, 2024 | 32.14 | 32.17 | 31.77 | 31.85 | 913,847 | -0.69(-2.12%) |
Jul 17, 2024 | 32.57 | 32.69 | 32.46 | 32.54 | 952,375 | -0.02(-0.06%) |
Jul 16, 2024 | 32.33 | 32.60 | 32.24 | 32.56 | 645,411 | +0.07(+0.22%) |
Jul 15, 2024 | 32.67 | 32.73 | 32.47 | 32.49 | 739,519 | -0.10(-0.31%) |
Jul 12, 2024 | 32.35 | 32.67 | 32.33 | 32.59 | 511,361 | +0.41(+1.27%) |
Jul 11, 2024 | 32.33 | 32.38 | 32.07 | 32.18 | 956,520 | +0.12(+0.37%) |
Jul 10, 2024 | 31.80 | 32.11 | 31.80 | 32.06 | 654,797 | +0.42(+1.33%) |
Jul 09, 2024 | 31.78 | 31.78 | 31.59 | 31.64 | 705,367 | -0.18(-0.57%) |
Jul 08, 2024 | 31.84 | 31.95 | 31.79 | 31.82 | 587,386 | -0.63(-1.94%) |
Jul 05, 2024 | 32.50 | 32.50 | 32.28 | 32.45 | 384,068 | -0.03(-0.09%) |
Jul 03, 2024 | 32.33 | 32.55 | 32.24 | 32.48 | 359,419 | +0.08(+0.25%) |
Jul 02, 2024 | 32.34 | 32.43 | 32.28 | 32.40 | 1,517,622 | -0.46(-1.40%) |