Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 30.58 | 30.65 | 30.57 | 30.57 | 6,474 | +0.00(+0.00%) |
Sep 19, 2024 | 30.34 | 30.66 | 29.49 | 30.57 | 10,903 | +0.58(+1.93%) |
Sep 18, 2024 | 29.96 | 30.18 | 29.96 | 29.99 | 11,283 | -0.05(-0.16%) |
Sep 17, 2024 | 30.17 | 30.19 | 30.02 | 30.04 | 5,496 | -0.04(-0.12%) |
Sep 16, 2024 | 30.10 | 30.11 | 30.06 | 30.07 | 17,034 | -0.04(-0.12%) |
Sep 13, 2024 | 30.15 | 30.19 | 30.11 | 30.11 | 24,418 | -0.16(-0.53%) |
Sep 12, 2024 | 29.90 | 30.39 | 29.90 | 30.27 | 85,764 | +0.09(+0.30%) |
Sep 11, 2024 | 29.77 | 30.18 | 28.68 | 30.18 | 62,196 | +0.06(+0.20%) |
Sep 10, 2024 | 29.97 | 30.12 | 29.91 | 30.12 | 5,097 | -0.59(-1.92%) |
Sep 09, 2024 | 32.39 | 32.39 | 30.63 | 30.71 | 9,171 | -1.91(-5.86%) |
Sep 06, 2024 | 32.86 | 32.88 | 32.55 | 32.62 | 6,188 | -0.34(-1.03%) |
Sep 05, 2024 | 33.24 | 33.38 | 32.96 | 32.96 | 3,518 | -0.42(-1.27%) |
Sep 04, 2024 | 33.38 | 33.38 | 33.30 | 33.38 | 1,116 | -0.66(-1.95%) |
Sep 03, 2024 | 34.28 | 34.28 | 34.05 | 34.05 | 7,379 | +0.50(+1.49%) |
Aug 30, 2024 | 33.69 | 33.69 | 33.54 | 33.55 | 2,677 | +0.23(+0.69%) |
Aug 29, 2024 | 32.43 | 33.45 | 32.43 | 33.32 | 2,703 | -0.14(-0.42%) |
Aug 28, 2024 | 33.43 | 33.46 | 33.43 | 33.46 | 937 | +0.12(+0.36%) |
Aug 27, 2024 | 33.27 | 33.34 | 33.27 | 33.34 | 3,433 | +0.19(+0.57%) |
Aug 26, 2024 | 33.05 | 33.15 | 33.05 | 33.15 | 2,564 | -0.52(-1.54%) |
Aug 23, 2024 | 33.90 | 33.90 | 33.51 | 33.67 | 3,712 | -0.46(-1.35%) |
Aug 22, 2024 | 34.13 | 34.20 | 34.09 | 34.13 | 6,228 | +0.33(+0.98%) |
Aug 21, 2024 | 33.50 | 33.80 | 33.50 | 33.80 | 15,321 | +0.23(+0.70%) |
Aug 20, 2024 | 33.91 | 33.91 | 33.55 | 33.56 | 7,805 | +0.52(+1.56%) |
Aug 19, 2024 | 33.00 | 33.20 | 32.93 | 33.05 | 153,661 | +0.05(+0.15%) |
Aug 16, 2024 | 33.02 | 33.40 | 32.34 | 33.00 | 23,988 | +1.01(+3.15%) |
Aug 15, 2024 | 32.34 | 32.34 | 31.91 | 31.99 | 2,163 | +1.79(+5.93%) |
Aug 14, 2024 | 30.73 | 30.73 | 30.20 | 30.20 | 3,251 | +0.40(+1.34%) |
Aug 13, 2024 | 29.39 | 30.10 | 29.39 | 29.80 | 2,196 | +0.66(+2.26%) |
Aug 12, 2024 | 29.15 | 29.39 | 28.79 | 29.14 | 6,363 | +0.67(+2.35%) |
Aug 09, 2024 | 28.21 | 28.47 | 27.57 | 28.47 | 22,367 | -0.01(-0.04%) |
Aug 08, 2024 | 28.32 | 28.57 | 28.32 | 28.48 | 37,613 | +0.21(+0.74%) |
Aug 07, 2024 | 28.70 | 28.90 | 28.27 | 28.27 | 8,067 | -0.06(-0.21%) |
Aug 06, 2024 | 28.40 | 28.51 | 28.31 | 28.33 | 4,170 | +0.25(+0.91%) |
Aug 05, 2024 | 28.07 | 28.13 | 27.30 | 28.07 | 6,740 | -1.66(-5.60%) |
Aug 02, 2024 | 29.77 | 29.80 | 28.79 | 29.74 | 23,720 | -0.58(-1.91%) |
Aug 01, 2024 | 30.51 | 30.54 | 30.32 | 30.32 | 5,369 | -0.84(-2.70%) |
Jul 31, 2024 | 31.16 | 31.19 | 30.35 | 31.16 | 5,806 | +1.02(+3.38%) |
Jul 30, 2024 | 30.20 | 30.32 | 30.14 | 30.14 | 4,721 | -0.91(-2.93%) |
Jul 29, 2024 | 30.97 | 31.05 | 30.70 | 31.05 | 9,832 | +0.35(+1.14%) |
Jul 26, 2024 | 30.54 | 30.70 | 30.35 | 30.70 | 4,506 | +0.38(+1.24%) |
Jul 25, 2024 | 30.27 | 30.60 | 30.19 | 30.32 | 9,872 | -3.39(-10.07%) |
Jul 24, 2024 | 34.88 | 34.88 | 33.63 | 33.72 | 4,448 | -9.98(-22.84%) |
Jul 23, 2024 | 43.17 | 43.80 | 43.17 | 43.70 | 2,654 | -0.35(-0.79%) |
Jul 22, 2024 | 43.93 | 44.05 | 43.83 | 44.05 | 16,651 | +0.00(+0.00%) |
Jul 19, 2024 | 44.00 | 44.09 | 43.99 | 44.05 | 1,423 | -0.47(-1.04%) |
Jul 18, 2024 | 44.60 | 44.60 | 44.52 | 44.52 | 1,317 | +1.00(+2.30%) |
Jul 17, 2024 | 43.50 | 43.70 | 43.49 | 43.52 | 5,848 | -1.04(-2.33%) |
Jul 16, 2024 | 44.50 | 44.55 | 44.25 | 44.55 | 5,982 | +1.10(+2.54%) |
Jul 15, 2024 | 43.69 | 43.69 | 43.30 | 43.45 | 2,772 | +1.80(+4.32%) |
Jul 12, 2024 | 41.71 | 41.71 | 41.65 | 41.65 | 1,606 | -0.62(-1.46%) |
Jul 11, 2024 | 42.14 | 42.30 | 42.07 | 42.27 | 3,472 | +1.32(+3.21%) |
Jul 10, 2024 | 40.91 | 40.99 | 40.90 | 40.95 | 1,634 | -0.54(-1.30%) |
Jul 09, 2024 | 41.28 | 41.78 | 41.28 | 41.49 | 51,596 | +0.69(+1.69%) |
Jul 08, 2024 | 40.82 | 40.82 | 40.80 | 40.80 | 4,216 | +0.36(+0.89%) |
Jul 05, 2024 | 40.40 | 40.44 | 40.38 | 40.44 | 1,802 | -1.18(-2.85%) |
Jul 03, 2024 | 41.60 | 41.71 | 41.60 | 41.62 | 2,095 | -0.67(-1.59%) |
Jul 02, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 1,301 | +0.41(+0.97%) |