Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.56 | 34.09 | 32.96 | 33.51 | 539,795 | +0.16(+0.48%) |
Sep 25, 2024 | 33.73 | 34.26 | 32.84 | 33.35 | 557,361 | -0.38(-1.13%) |
Sep 24, 2024 | 34.36 | 34.73 | 33.50 | 33.73 | 547,508 | -0.53(-1.55%) |
Sep 23, 2024 | 34.90 | 34.94 | 33.98 | 34.26 | 613,033 | -0.57(-1.64%) |
Sep 20, 2024 | 34.98 | 35.26 | 34.35 | 34.83 | 1,467,294 | -0.42(-1.19%) |
Sep 19, 2024 | 34.84 | 35.51 | 33.86 | 35.25 | 682,452 | +1.49(+4.41%) |
Sep 18, 2024 | 34.05 | 35.17 | 33.52 | 33.76 | 1,105,806 | -0.56(-1.63%) |
Sep 17, 2024 | 34.12 | 34.99 | 34.00 | 34.32 | 928,378 | +0.69(+2.05%) |
Sep 16, 2024 | 33.00 | 33.81 | 32.70 | 33.63 | 775,641 | +0.71(+2.16%) |
Sep 13, 2024 | 31.04 | 32.95 | 30.90 | 32.92 | 766,471 | +2.50(+8.22%) |
Sep 12, 2024 | 30.46 | 30.92 | 30.21 | 30.42 | 684,187 | +0.10(+0.33%) |
Sep 11, 2024 | 29.58 | 30.56 | 29.40 | 30.32 | 1,181,686 | +0.58(+1.95%) |
Sep 10, 2024 | 29.11 | 29.76 | 28.93 | 29.74 | 542,049 | +0.66(+2.27%) |
Sep 09, 2024 | 28.62 | 29.44 | 28.59 | 29.08 | 742,450 | +0.51(+1.79%) |
Sep 06, 2024 | 29.61 | 29.79 | 28.44 | 28.57 | 810,977 | -1.20(-4.03%) |
Sep 05, 2024 | 29.76 | 30.19 | 29.30 | 29.77 | 548,532 | +0.22(+0.74%) |
Sep 04, 2024 | 30.00 | 30.36 | 29.15 | 29.55 | 971,307 | -0.74(-2.44%) |
Sep 03, 2024 | 31.31 | 31.79 | 30.27 | 30.29 | 806,580 | -1.26(-3.99%) |
Aug 30, 2024 | 32.10 | 32.10 | 31.20 | 31.55 | 676,769 | -0.39(-1.22%) |
Aug 29, 2024 | 31.78 | 32.74 | 31.78 | 31.94 | 787,515 | +0.32(+1.01%) |
Aug 28, 2024 | 32.14 | 32.40 | 31.36 | 31.62 | 518,503 | -0.38(-1.19%) |
Aug 27, 2024 | 32.34 | 32.77 | 31.89 | 32.00 | 543,901 | -0.33(-1.02%) |
Aug 26, 2024 | 32.43 | 32.43 | 31.88 | 32.33 | 516,549 | +0.33(+1.03%) |
Aug 23, 2024 | 31.27 | 32.42 | 31.01 | 32.00 | 754,179 | +0.94(+3.03%) |
Aug 22, 2024 | 31.66 | 31.76 | 30.97 | 31.06 | 450,046 | -0.57(-1.80%) |
Aug 21, 2024 | 31.84 | 32.18 | 31.25 | 31.63 | 539,354 | -0.06(-0.19%) |
Aug 20, 2024 | 32.29 | 32.35 | 31.57 | 31.69 | 719,509 | -0.65(-2.01%) |
Aug 19, 2024 | 32.36 | 32.79 | 32.10 | 32.34 | 807,392 | -0.51(-1.55%) |
Aug 16, 2024 | 32.54 | 33.33 | 32.23 | 32.85 | 822,223 | +0.19(+0.58%) |
Aug 15, 2024 | 32.28 | 33.06 | 31.80 | 32.66 | 865,849 | +1.47(+4.71%) |
Aug 14, 2024 | 32.55 | 32.72 | 31.03 | 31.19 | 1,115,830 | -1.36(-4.18%) |
Aug 13, 2024 | 30.44 | 32.86 | 30.20 | 32.55 | 1,741,020 | +2.63(+8.79%) |
Aug 12, 2024 | 29.84 | 30.06 | 28.53 | 29.92 | 1,626,433 | +0.65(+2.22%) |
Aug 09, 2024 | 29.99 | 30.20 | 29.22 | 29.27 | 1,911,026 | -0.70(-2.34%) |
Aug 08, 2024 | 27.29 | 30.00 | 27.12 | 29.97 | 1,613,345 | +2.92(+10.79%) |
Aug 07, 2024 | 26.20 | 30.86 | 25.25 | 27.05 | 4,352,642 | +5.23(+23.97%) |
Aug 06, 2024 | 21.09 | 22.21 | 20.73 | 21.82 | 1,166,285 | +0.82(+3.90%) |
Aug 05, 2024 | 19.93 | 21.59 | 19.73 | 21.00 | 1,734,122 | -0.60(-2.78%) |
Aug 02, 2024 | 21.20 | 22.15 | 21.08 | 21.60 | 1,011,019 | -1.35(-5.88%) |
Aug 01, 2024 | 24.18 | 24.57 | 22.47 | 22.95 | 850,736 | -1.05(-4.38%) |
Jul 31, 2024 | 23.68 | 24.37 | 23.50 | 24.00 | 791,036 | +0.43(+1.82%) |
Jul 30, 2024 | 23.11 | 23.80 | 23.09 | 23.57 | 573,730 | +0.54(+2.34%) |
Jul 29, 2024 | 23.76 | 23.96 | 22.77 | 23.03 | 649,554 | -0.69(-2.91%) |
Jul 26, 2024 | 24.31 | 24.68 | 23.58 | 23.72 | 478,767 | -0.04(-0.17%) |
Jul 25, 2024 | 23.52 | 24.23 | 23.21 | 23.76 | 719,880 | +0.34(+1.45%) |
Jul 24, 2024 | 23.25 | 23.99 | 23.06 | 23.42 | 661,221 | -0.08(-0.34%) |
Jul 23, 2024 | 23.49 | 24.25 | 23.47 | 23.50 | 1,173,034 | +0.03(+0.13%) |
Jul 22, 2024 | 23.39 | 23.80 | 23.15 | 23.47 | 1,730,966 | +0.29(+1.25%) |
Jul 19, 2024 | 23.94 | 24.06 | 23.10 | 23.18 | 744,307 | -0.75(-3.13%) |
Jul 18, 2024 | 24.90 | 25.67 | 23.51 | 23.93 | 876,837 | -1.35(-5.34%) |
Jul 17, 2024 | 25.07 | 25.80 | 25.00 | 25.28 | 886,566 | -0.28(-1.10%) |
Jul 16, 2024 | 22.83 | 25.74 | 22.83 | 25.56 | 1,658,400 | +2.97(+13.15%) |
Jul 15, 2024 | 22.95 | 23.11 | 22.56 | 22.59 | 766,676 | -0.16(-0.70%) |
Jul 12, 2024 | 22.98 | 23.25 | 22.40 | 22.75 | 665,377 | +0.18(+0.80%) |
Jul 11, 2024 | 22.15 | 23.01 | 22.15 | 22.57 | 701,207 | +1.06(+4.93%) |
Jul 10, 2024 | 21.70 | 21.70 | 21.18 | 21.51 | 515,254 | +0.24(+1.13%) |
Jul 09, 2024 | 21.63 | 21.66 | 20.69 | 21.27 | 616,672 | -0.43(-1.98%) |
Jul 08, 2024 | 21.67 | 21.92 | 21.42 | 21.70 | 864,873 | +0.17(+0.79%) |
Jul 05, 2024 | 21.30 | 21.60 | 20.96 | 21.53 | 342,991 | +0.06(+0.28%) |
Jul 03, 2024 | 21.46 | 21.82 | 21.28 | 21.47 | 303,128 | +0.21(+0.99%) |
Jul 02, 2024 | 21.37 | 21.73 | 21.10 | 21.26 | 656,348 | -0.07(-0.33%) |