Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 32.29 | 32.41 | 32.00 | 32.35 | 138,469 | +1.07(+3.42%) |
Sep 18, 2024 | 31.56 | 31.56 | 31.27 | 31.28 | 55,502 | -0.33(-1.04%) |
Sep 17, 2024 | 31.39 | 31.77 | 31.39 | 31.61 | 105,189 | +0.35(+1.12%) |
Sep 16, 2024 | 31.23 | 31.27 | 31.10 | 31.26 | 37,910 | +0.29(+0.94%) |
Sep 13, 2024 | 31.06 | 31.06 | 30.87 | 30.97 | 27,818 | -0.21(-0.67%) |
Sep 12, 2024 | 31.14 | 31.26 | 31.07 | 31.18 | 102,627 | -0.20(-0.64%) |
Sep 11, 2024 | 31.12 | 31.41 | 31.04 | 31.38 | 111,586 | +0.37(+1.19%) |
Sep 10, 2024 | 31.10 | 31.12 | 30.85 | 31.01 | 135,842 | -0.21(-0.67%) |
Sep 09, 2024 | 30.94 | 31.22 | 30.92 | 31.22 | 264,973 | +0.08(+0.26%) |
Sep 06, 2024 | 31.60 | 31.60 | 31.11 | 31.14 | 80,699 | -0.57(-1.80%) |
Sep 05, 2024 | 31.61 | 31.80 | 31.52 | 31.71 | 90,522 | +0.20(+0.63%) |
Sep 04, 2024 | 31.65 | 31.68 | 31.38 | 31.51 | 58,728 | -0.03(-0.10%) |
Sep 03, 2024 | 31.55 | 31.66 | 31.38 | 31.54 | 119,480 | -0.46(-1.44%) |
Aug 30, 2024 | 32.18 | 32.18 | 31.84 | 32.00 | 93,016 | +0.54(+1.72%) |
Aug 29, 2024 | 31.49 | 31.55 | 31.33 | 31.46 | 186,476 | +0.91(+2.98%) |
Aug 28, 2024 | 30.82 | 30.94 | 30.50 | 30.55 | 126,405 | -0.48(-1.55%) |
Aug 27, 2024 | 31.33 | 31.33 | 31.01 | 31.03 | 889,375 | -0.32(-1.02%) |
Aug 26, 2024 | 31.61 | 31.73 | 31.28 | 31.35 | 259,786 | -1.12(-3.45%) |
Aug 23, 2024 | 32.25 | 32.47 | 32.13 | 32.47 | 147,047 | +0.44(+1.37%) |
Aug 22, 2024 | 32.46 | 32.46 | 31.93 | 32.03 | 179,890 | -0.63(-1.93%) |
Aug 21, 2024 | 32.33 | 32.74 | 32.33 | 32.66 | 248,882 | +0.43(+1.33%) |
Aug 20, 2024 | 32.80 | 32.80 | 32.22 | 32.23 | 131,691 | -0.97(-2.92%) |
Aug 19, 2024 | 32.97 | 33.26 | 32.97 | 33.20 | 70,911 | +0.27(+0.82%) |
Aug 16, 2024 | 32.39 | 32.95 | 32.39 | 32.93 | 3,319,231 | +0.53(+1.64%) |
Aug 15, 2024 | 32.19 | 32.54 | 32.07 | 32.40 | 58,698 | +0.51(+1.60%) |
Aug 14, 2024 | 32.32 | 32.33 | 31.74 | 31.89 | 109,477 | -0.76(-2.33%) |
Aug 13, 2024 | 32.49 | 32.73 | 32.48 | 32.65 | 61,956 | +0.36(+1.11%) |
Aug 12, 2024 | 32.12 | 32.46 | 32.12 | 32.29 | 42,128 | +0.06(+0.19%) |
Aug 09, 2024 | 32.27 | 32.30 | 32.11 | 32.23 | 100,986 | -0.35(-1.07%) |
Aug 08, 2024 | 32.26 | 32.58 | 32.15 | 32.58 | 178,834 | +0.73(+2.29%) |
Aug 07, 2024 | 32.40 | 32.40 | 31.81 | 31.85 | 34,674 | -0.22(-0.69%) |
Aug 06, 2024 | 31.91 | 32.24 | 31.83 | 32.07 | 71,998 | +0.09(+0.28%) |
Aug 05, 2024 | 31.39 | 32.06 | 31.39 | 31.98 | 257,120 | -0.45(-1.39%) |
Aug 02, 2024 | 32.33 | 32.44 | 32.16 | 32.43 | 140,360 | -0.26(-0.80%) |
Aug 01, 2024 | 33.05 | 33.14 | 32.62 | 32.69 | 99,992 | -0.48(-1.45%) |
Jul 31, 2024 | 33.36 | 33.49 | 33.08 | 33.17 | 97,821 | +1.20(+3.75%) |
Jul 30, 2024 | 32.26 | 32.26 | 31.97 | 31.97 | 117,982 | -0.51(-1.57%) |
Jul 29, 2024 | 32.55 | 32.55 | 32.32 | 32.48 | 26,847 | -0.20(-0.61%) |
Jul 26, 2024 | 32.57 | 32.83 | 32.45 | 32.68 | 61,232 | +0.28(+0.86%) |
Jul 25, 2024 | 32.50 | 32.65 | 32.37 | 32.40 | 59,644 | -0.24(-0.74%) |
Jul 24, 2024 | 32.81 | 33.07 | 32.57 | 32.64 | 762,662 | -0.71(-2.13%) |
Jul 23, 2024 | 33.38 | 33.43 | 33.13 | 33.35 | 113,499 | -1.17(-3.39%) |
Jul 22, 2024 | 34.33 | 34.62 | 34.32 | 34.52 | 112,675 | +0.60(+1.77%) |
Jul 19, 2024 | 33.85 | 34.09 | 33.85 | 33.92 | 64,387 | +0.13(+0.38%) |
Jul 18, 2024 | 34.05 | 34.24 | 33.79 | 33.79 | 98,614 | -0.29(-0.85%) |
Jul 17, 2024 | 34.33 | 34.54 | 33.93 | 34.08 | 226,946 | -0.78(-2.24%) |
Jul 16, 2024 | 34.64 | 34.94 | 34.59 | 34.86 | 129,552 | +0.49(+1.43%) |
Jul 15, 2024 | 34.59 | 34.59 | 34.30 | 34.37 | 138,330 | -0.96(-2.72%) |
Jul 12, 2024 | 35.70 | 35.87 | 35.30 | 35.33 | 219,066 | +0.03(+0.08%) |
Jul 11, 2024 | 35.12 | 35.60 | 35.12 | 35.30 | 419,611 | +0.62(+1.79%) |
Jul 10, 2024 | 34.56 | 34.77 | 34.55 | 34.68 | 140,836 | +0.06(+0.17%) |
Jul 09, 2024 | 33.80 | 34.63 | 33.79 | 34.62 | 172,559 | +1.19(+3.56%) |
Jul 08, 2024 | 33.35 | 33.50 | 33.31 | 33.43 | 170,854 | -0.17(-0.51%) |
Jul 05, 2024 | 33.57 | 33.71 | 33.21 | 33.60 | 55,778 | -0.82(-2.38%) |
Jul 03, 2024 | 33.90 | 34.48 | 33.90 | 34.42 | 84,955 | +0.96(+2.87%) |
Jul 02, 2024 | 33.25 | 33.54 | 33.22 | 33.46 | 203,743 | -0.08(-0.24%) |