Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 30.86 | 30.91 | 30.32 | 30.69 | 1,187,576 | +0.36(+1.19%) |
Sep 16, 2024 | 30.00 | 30.41 | 29.59 | 30.33 | 1,211,935 | -0.33(-1.08%) |
Sep 13, 2024 | 30.25 | 30.82 | 30.17 | 30.66 | 958,199 | +0.84(+2.82%) |
Sep 12, 2024 | 30.03 | 30.17 | 29.56 | 29.82 | 997,551 | -0.30(-1.00%) |
Sep 11, 2024 | 28.97 | 30.19 | 28.64 | 30.12 | 953,194 | +1.28(+4.44%) |
Sep 10, 2024 | 28.79 | 28.87 | 28.17 | 28.84 | 928,886 | +0.16(+0.56%) |
Sep 09, 2024 | 28.89 | 29.27 | 28.67 | 28.68 | 1,218,743 | +0.17(+0.60%) |
Sep 06, 2024 | 29.32 | 29.40 | 28.40 | 28.51 | 1,276,489 | -1.06(-3.58%) |
Sep 05, 2024 | 29.33 | 30.18 | 28.98 | 29.57 | 1,084,734 | -0.12(-0.40%) |
Sep 04, 2024 | 29.37 | 30.49 | 29.10 | 29.69 | 1,765,554 | +0.09(+0.30%) |
Sep 03, 2024 | 32.23 | 32.23 | 29.48 | 29.60 | 1,900,358 | -3.30(-10.03%) |
Aug 30, 2024 | 33.51 | 33.51 | 32.45 | 32.90 | 2,291,915 | +0.17(+0.52%) |
Aug 29, 2024 | 32.59 | 33.69 | 32.53 | 32.73 | 1,043,304 | +0.10(+0.31%) |
Aug 28, 2024 | 32.84 | 33.13 | 31.97 | 32.63 | 983,928 | -0.41(-1.24%) |
Aug 27, 2024 | 32.70 | 33.15 | 32.20 | 33.04 | 721,208 | +0.08(+0.24%) |
Aug 26, 2024 | 33.32 | 33.55 | 32.83 | 32.96 | 957,696 | -0.41(-1.23%) |
Aug 23, 2024 | 32.70 | 33.63 | 32.42 | 33.37 | 1,009,011 | +1.21(+3.76%) |
Aug 22, 2024 | 33.50 | 33.85 | 32.09 | 32.16 | 1,184,575 | -1.03(-3.10%) |
Aug 21, 2024 | 32.76 | 33.50 | 32.49 | 33.19 | 1,014,159 | +0.79(+2.44%) |
Aug 20, 2024 | 33.04 | 33.09 | 31.88 | 32.40 | 1,077,218 | -0.67(-2.03%) |
Aug 19, 2024 | 32.97 | 33.12 | 31.85 | 33.07 | 852,907 | +0.51(+1.57%) |
Aug 16, 2024 | 32.11 | 32.85 | 31.96 | 32.56 | 910,487 | -0.31(-0.94%) |
Aug 15, 2024 | 32.50 | 33.08 | 32.16 | 32.87 | 1,166,980 | +1.04(+3.27%) |
Aug 14, 2024 | 32.64 | 32.64 | 31.37 | 31.83 | 1,312,727 | -0.33(-1.03%) |
Aug 13, 2024 | 31.99 | 32.24 | 31.44 | 32.16 | 1,324,282 | +0.72(+2.29%) |
Aug 12, 2024 | 31.62 | 31.80 | 31.08 | 31.44 | 1,799,827 | -0.31(-0.98%) |
Aug 09, 2024 | 30.44 | 31.87 | 30.42 | 31.75 | 2,840,352 | +1.36(+4.48%) |
Aug 08, 2024 | 29.46 | 30.56 | 28.81 | 30.39 | 1,423,408 | +1.86(+6.52%) |
Aug 07, 2024 | 29.61 | 29.82 | 28.16 | 28.53 | 2,032,228 | -0.06(-0.21%) |
Aug 06, 2024 | 28.21 | 29.25 | 27.78 | 28.59 | 1,820,796 | +0.50(+1.78%) |
Aug 05, 2024 | 26.90 | 29.02 | 26.60 | 28.09 | 1,909,457 | -0.54(-1.89%) |
Aug 02, 2024 | 28.80 | 29.26 | 28.02 | 28.63 | 2,620,537 | -1.38(-4.60%) |
Aug 01, 2024 | 31.79 | 32.52 | 29.42 | 30.01 | 2,507,288 | -2.65(-8.11%) |
Jul 31, 2024 | 31.82 | 32.71 | 31.43 | 32.66 | 2,800,966 | +2.15(+7.05%) |
Jul 30, 2024 | 34.97 | 35.85 | 29.40 | 30.51 | 6,439,905 | -7.09(-18.86%) |
Jul 29, 2024 | 38.56 | 39.48 | 37.35 | 37.60 | 2,856,884 | -0.55(-1.44%) |
Jul 26, 2024 | 39.05 | 39.15 | 37.67 | 38.15 | 1,128,825 | -0.03(-0.08%) |
Jul 25, 2024 | 38.45 | 39.65 | 37.25 | 38.18 | 1,930,404 | -0.78(-2.00%) |
Jul 24, 2024 | 40.37 | 40.39 | 38.90 | 38.96 | 1,037,602 | -2.13(-5.18%) |
Jul 23, 2024 | 40.75 | 41.53 | 40.58 | 41.09 | 917,647 | -0.10(-0.24%) |
Jul 22, 2024 | 40.65 | 41.32 | 40.22 | 41.19 | 958,140 | +1.42(+3.57%) |
Jul 19, 2024 | 41.31 | 41.39 | 39.69 | 39.77 | 1,323,038 | -1.64(-3.96%) |
Jul 18, 2024 | 41.75 | 42.12 | 40.53 | 41.41 | 1,457,948 | +0.19(+0.46%) |
Jul 17, 2024 | 41.43 | 42.50 | 41.02 | 41.22 | 2,135,227 | -3.46(-7.74%) |
Jul 16, 2024 | 43.19 | 44.86 | 42.62 | 44.68 | 1,575,187 | +1.75(+4.08%) |
Jul 15, 2024 | 42.85 | 43.66 | 42.16 | 42.93 | 1,622,360 | +0.81(+1.92%) |
Jul 12, 2024 | 42.22 | 43.00 | 41.57 | 42.12 | 1,135,864 | +0.18(+0.43%) |
Jul 11, 2024 | 44.00 | 44.09 | 41.91 | 41.94 | 1,647,594 | -1.48(-3.41%) |
Jul 10, 2024 | 42.24 | 43.61 | 42.05 | 43.42 | 1,655,427 | +1.48(+3.53%) |
Jul 09, 2024 | 40.81 | 42.13 | 40.81 | 41.94 | 1,797,557 | +1.19(+2.92%) |
Jul 08, 2024 | 40.53 | 41.15 | 40.34 | 40.75 | 1,165,378 | +0.69(+1.72%) |
Jul 05, 2024 | 40.32 | 40.49 | 39.45 | 40.06 | 1,312,400 | -0.24(-0.60%) |
Jul 03, 2024 | 40.22 | 40.43 | 39.71 | 40.30 | 1,120,071 | +0.08(+0.20%) |
Jul 02, 2024 | 40.06 | 41.26 | 40.06 | 40.22 | 1,256,863 | -0.02(-0.05%) |