Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.74 | 35.77 | 35.47 | 35.49 | 75,026 | -0.12(-0.34%) |
Sep 26, 2024 | 35.51 | 35.64 | 35.37 | 35.61 | 120,163 | +0.68(+1.95%) |
Sep 25, 2024 | 35.23 | 35.23 | 34.91 | 34.93 | 144,092 | -0.25(-0.71%) |
Sep 24, 2024 | 34.93 | 35.19 | 34.89 | 35.18 | 218,554 | +0.18(+0.51%) |
Sep 23, 2024 | 35.05 | 35.17 | 34.99 | 35.00 | 50,733 | +0.03(+0.09%) |
Sep 20, 2024 | 35.19 | 35.20 | 34.91 | 34.97 | 193,504 | -0.10(-0.29%) |
Sep 19, 2024 | 34.94 | 35.14 | 34.74 | 35.07 | 112,994 | +0.25(+0.72%) |
Sep 18, 2024 | 34.85 | 35.24 | 34.70 | 34.82 | 115,941 | +0.02(+0.06%) |
Sep 17, 2024 | 34.92 | 34.94 | 34.66 | 34.80 | 304,340 | +0.13(+0.37%) |
Sep 16, 2024 | 34.33 | 34.68 | 34.33 | 34.67 | 64,885 | +0.42(+1.23%) |
Sep 13, 2024 | 34.07 | 34.29 | 34.07 | 34.25 | 176,050 | +0.45(+1.33%) |
Sep 12, 2024 | 33.60 | 33.80 | 33.48 | 33.80 | 160,896 | +0.18(+0.54%) |
Sep 11, 2024 | 33.38 | 33.63 | 33.04 | 33.62 | 437,462 | +0.37(+1.11%) |
Sep 10, 2024 | 33.48 | 33.48 | 33.09 | 33.25 | 2,043,725 | -0.29(-0.86%) |
Sep 09, 2024 | 33.45 | 33.63 | 33.43 | 33.54 | 137,691 | +0.33(+0.99%) |
Sep 06, 2024 | 33.72 | 33.75 | 33.21 | 33.21 | 117,353 | -0.47(-1.40%) |
Sep 05, 2024 | 33.76 | 33.80 | 33.57 | 33.68 | 447,652 | +0.43(+1.29%) |
Sep 04, 2024 | 33.29 | 33.44 | 33.24 | 33.25 | 342,115 | +0.02(+0.06%) |
Sep 03, 2024 | 33.52 | 33.64 | 33.20 | 33.23 | 662,704 | -0.66(-1.95%) |
Aug 30, 2024 | 33.80 | 33.92 | 33.74 | 33.89 | 149,143 | +0.24(+0.71%) |
Aug 29, 2024 | 33.83 | 33.85 | 33.60 | 33.65 | 266,763 | -0.20(-0.59%) |
Aug 28, 2024 | 33.80 | 33.93 | 33.76 | 33.85 | 393,475 | -0.07(-0.21%) |
Aug 27, 2024 | 33.87 | 33.97 | 33.83 | 33.92 | 32,045 | +0.27(+0.80%) |
Aug 26, 2024 | 33.66 | 33.76 | 33.60 | 33.65 | 274,141 | -0.13(-0.38%) |
Aug 23, 2024 | 33.33 | 33.84 | 33.32 | 33.78 | 185,739 | +0.70(+2.12%) |
Aug 22, 2024 | 33.32 | 33.32 | 33.05 | 33.08 | 76,366 | -0.08(-0.24%) |
Aug 21, 2024 | 33.10 | 33.23 | 32.98 | 33.16 | 339,851 | +0.19(+0.58%) |
Aug 20, 2024 | 32.89 | 33.01 | 32.85 | 32.97 | 111,735 | -0.06(-0.18%) |
Aug 19, 2024 | 32.85 | 33.08 | 32.85 | 33.03 | 67,521 | +0.57(+1.76%) |
Aug 16, 2024 | 32.22 | 32.47 | 32.21 | 32.46 | 261,935 | +0.30(+0.93%) |
Aug 15, 2024 | 32.04 | 32.21 | 32.02 | 32.16 | 66,004 | +0.25(+0.78%) |
Aug 14, 2024 | 31.85 | 31.93 | 31.80 | 31.91 | 38,363 | +0.06(+0.19%) |
Aug 13, 2024 | 31.51 | 31.88 | 31.50 | 31.85 | 81,757 | +0.50(+1.59%) |
Aug 12, 2024 | 31.37 | 31.39 | 31.23 | 31.35 | 86,450 | -0.02(-0.06%) |
Aug 09, 2024 | 31.16 | 31.41 | 31.09 | 31.37 | 110,857 | +0.20(+0.64%) |
Aug 08, 2024 | 31.05 | 31.24 | 30.96 | 31.17 | 79,090 | +0.32(+1.04%) |
Aug 07, 2024 | 31.24 | 31.36 | 30.85 | 30.85 | 187,430 | +0.16(+0.52%) |
Aug 06, 2024 | 30.35 | 30.84 | 30.33 | 30.69 | 524,249 | -0.08(-0.26%) |
Aug 05, 2024 | 30.83 | 30.96 | 30.64 | 30.77 | 277,191 | -0.72(-2.29%) |
Aug 02, 2024 | 31.60 | 31.65 | 31.36 | 31.49 | 133,807 | +0.02(+0.06%) |
Aug 01, 2024 | 32.03 | 32.06 | 31.33 | 31.47 | 516,165 | -0.97(-2.99%) |
Jul 31, 2024 | 32.43 | 32.58 | 32.28 | 32.44 | 115,695 | -0.37(-1.13%) |
Jul 30, 2024 | 32.73 | 32.82 | 32.68 | 32.81 | 141,741 | +0.20(+0.61%) |
Jul 29, 2024 | 32.66 | 32.66 | 32.39 | 32.61 | 59,800 | -0.23(-0.70%) |
Jul 26, 2024 | 32.67 | 32.87 | 32.64 | 32.84 | 126,322 | +0.23(+0.71%) |
Jul 25, 2024 | 32.54 | 32.86 | 32.45 | 32.61 | 156,169 | -0.07(-0.21%) |
Jul 24, 2024 | 32.84 | 32.97 | 32.67 | 32.68 | 42,477 | -0.10(-0.31%) |
Jul 23, 2024 | 32.72 | 32.85 | 32.67 | 32.78 | 128,114 | -0.08(-0.24%) |
Jul 22, 2024 | 32.76 | 32.91 | 32.62 | 32.86 | 187,318 | +0.38(+1.17%) |
Jul 19, 2024 | 32.51 | 32.59 | 32.41 | 32.48 | 173,852 | -0.15(-0.46%) |
Jul 18, 2024 | 32.91 | 32.98 | 32.56 | 32.63 | 177,848 | -0.03(-0.09%) |
Jul 17, 2024 | 32.67 | 32.78 | 32.63 | 32.66 | 70,965 | +0.07(+0.21%) |
Jul 16, 2024 | 32.29 | 32.59 | 32.20 | 32.59 | 224,635 | +0.06(+0.18%) |
Jul 15, 2024 | 32.77 | 32.77 | 32.48 | 32.53 | 153,403 | -0.33(-1.00%) |
Jul 12, 2024 | 32.88 | 32.99 | 32.84 | 32.86 | 130,440 | +0.22(+0.67%) |
Jul 11, 2024 | 32.64 | 32.77 | 32.58 | 32.64 | 106,691 | +0.30(+0.93%) |
Jul 10, 2024 | 32.17 | 32.34 | 32.12 | 32.34 | 150,118 | +0.59(+1.86%) |
Jul 09, 2024 | 31.82 | 31.84 | 31.66 | 31.75 | 221,006 | -0.30(-0.94%) |
Jul 08, 2024 | 32.41 | 32.41 | 32.04 | 32.05 | 205,864 | -0.12(-0.37%) |
Jul 05, 2024 | 31.99 | 32.19 | 31.84 | 32.17 | 979,171 | +0.20(+0.63%) |
Jul 03, 2024 | 31.83 | 31.98 | 31.81 | 31.97 | 135,588 | +0.57(+1.82%) |
Jul 02, 2024 | 31.30 | 31.41 | 31.20 | 31.40 | 639,736 | -0.27(-0.85%) |