Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.89 | 36.01 | 35.26 | 35.53 | 361,729 | +0.09(+0.25%) |
Sep 26, 2024 | 35.68 | 35.68 | 34.84 | 35.44 | 391,024 | +0.49(+1.40%) |
Sep 25, 2024 | 34.90 | 35.23 | 34.56 | 34.95 | 336,715 | -0.08(-0.23%) |
Sep 24, 2024 | 35.77 | 35.77 | 34.71 | 35.03 | 391,103 | -0.47(-1.32%) |
Sep 23, 2024 | 35.44 | 35.63 | 34.75 | 35.50 | 368,679 | +0.17(+0.48%) |
Sep 20, 2024 | 35.96 | 36.00 | 35.08 | 35.33 | 2,550,390 | -0.72(-2.00%) |
Sep 19, 2024 | 36.60 | 36.60 | 35.48 | 36.05 | 560,536 | +0.40(+1.12%) |
Sep 18, 2024 | 35.25 | 36.80 | 35.05 | 35.65 | 622,196 | +0.52(+1.48%) |
Sep 17, 2024 | 34.08 | 35.24 | 33.80 | 35.13 | 814,135 | +1.40(+4.15%) |
Sep 16, 2024 | 33.52 | 33.76 | 32.68 | 33.73 | 840,511 | +0.23(+0.69%) |
Sep 13, 2024 | 33.11 | 33.87 | 32.87 | 33.50 | 608,684 | +1.00(+3.08%) |
Sep 12, 2024 | 33.53 | 33.89 | 32.38 | 32.50 | 449,473 | -0.87(-2.61%) |
Sep 11, 2024 | 33.44 | 33.66 | 32.90 | 33.37 | 342,132 | -0.24(-0.71%) |
Sep 10, 2024 | 34.03 | 34.50 | 33.19 | 33.61 | 452,535 | -0.45(-1.32%) |
Sep 09, 2024 | 33.88 | 34.67 | 33.88 | 34.06 | 494,843 | +0.19(+0.56%) |
Sep 06, 2024 | 34.86 | 35.11 | 33.85 | 33.87 | 315,173 | -0.87(-2.50%) |
Sep 05, 2024 | 34.36 | 35.13 | 34.32 | 34.74 | 382,401 | +0.43(+1.25%) |
Sep 04, 2024 | 34.03 | 34.95 | 33.86 | 34.31 | 362,653 | -0.03(-0.09%) |
Sep 03, 2024 | 35.21 | 35.89 | 34.34 | 34.34 | 362,426 | -1.54(-4.29%) |
Aug 30, 2024 | 35.72 | 35.88 | 35.13 | 35.88 | 332,038 | +0.54(+1.53%) |
Aug 29, 2024 | 34.43 | 35.81 | 34.15 | 35.34 | 456,103 | +1.26(+3.70%) |
Aug 28, 2024 | 33.61 | 34.08 | 33.09 | 34.08 | 531,813 | +0.18(+0.53%) |
Aug 27, 2024 | 34.00 | 34.42 | 33.59 | 33.90 | 413,723 | -0.32(-0.93%) |
Aug 26, 2024 | 34.66 | 34.91 | 34.06 | 34.22 | 406,835 | -0.04(-0.12%) |
Aug 23, 2024 | 33.02 | 34.39 | 32.65 | 34.26 | 907,845 | +1.71(+5.27%) |
Aug 22, 2024 | 34.35 | 34.38 | 32.43 | 32.54 | 820,669 | -1.64(-4.79%) |
Aug 21, 2024 | 35.43 | 35.55 | 33.76 | 34.18 | 988,246 | -1.08(-3.06%) |
Aug 20, 2024 | 35.31 | 35.54 | 34.98 | 35.26 | 523,900 | -0.26(-0.73%) |
Aug 19, 2024 | 35.98 | 36.26 | 35.43 | 35.52 | 786,723 | -0.29(-0.80%) |
Aug 16, 2024 | 36.35 | 37.00 | 35.76 | 35.80 | 413,765 | -0.62(-1.71%) |
Aug 15, 2024 | 36.37 | 36.97 | 36.01 | 36.43 | 424,950 | +1.01(+2.85%) |
Aug 14, 2024 | 35.92 | 36.12 | 35.35 | 35.42 | 387,174 | -0.31(-0.86%) |
Aug 13, 2024 | 34.99 | 36.32 | 34.73 | 35.73 | 581,382 | +0.97(+2.80%) |
Aug 12, 2024 | 36.15 | 36.22 | 34.60 | 34.75 | 485,877 | -1.48(-4.08%) |
Aug 09, 2024 | 37.33 | 37.53 | 36.08 | 36.23 | 454,412 | -1.15(-3.08%) |
Aug 08, 2024 | 36.74 | 38.05 | 36.53 | 37.38 | 629,926 | +1.13(+3.12%) |
Aug 07, 2024 | 37.04 | 39.31 | 36.18 | 36.25 | 819,746 | -0.16(-0.44%) |
Aug 06, 2024 | 36.08 | 36.64 | 33.38 | 36.41 | 1,339,352 | -1.23(-3.27%) |
Aug 05, 2024 | 36.52 | 38.22 | 36.43 | 37.64 | 825,872 | -1.51(-3.85%) |
Aug 02, 2024 | 38.63 | 40.14 | 37.90 | 39.15 | 574,986 | -1.04(-2.59%) |
Aug 01, 2024 | 44.06 | 44.06 | 39.97 | 40.19 | 911,814 | -3.65(-8.32%) |
Jul 31, 2024 | 43.34 | 45.70 | 42.70 | 43.83 | 779,483 | +0.68(+1.58%) |
Jul 30, 2024 | 42.62 | 43.33 | 41.76 | 43.15 | 438,332 | +0.73(+1.73%) |
Jul 29, 2024 | 42.46 | 42.80 | 41.90 | 42.42 | 362,388 | +0.18(+0.42%) |
Jul 26, 2024 | 42.19 | 42.69 | 41.56 | 42.24 | 363,168 | +0.75(+1.82%) |
Jul 25, 2024 | 39.80 | 41.85 | 39.36 | 41.48 | 363,082 | +1.69(+4.23%) |
Jul 24, 2024 | 40.81 | 41.51 | 39.80 | 39.80 | 367,201 | -1.31(-3.18%) |
Jul 23, 2024 | 40.83 | 41.39 | 40.20 | 41.11 | 431,772 | +0.32(+0.78%) |
Jul 22, 2024 | 40.41 | 40.87 | 40.03 | 40.79 | 345,366 | +0.53(+1.30%) |
Jul 19, 2024 | 40.64 | 41.13 | 40.07 | 40.27 | 356,639 | -0.50(-1.22%) |
Jul 18, 2024 | 41.76 | 42.75 | 40.55 | 40.76 | 397,186 | -1.15(-2.74%) |
Jul 17, 2024 | 41.69 | 42.75 | 40.65 | 41.91 | 431,895 | -0.45(-1.05%) |
Jul 16, 2024 | 40.71 | 42.37 | 40.49 | 42.36 | 556,918 | +2.24(+5.58%) |
Jul 15, 2024 | 39.29 | 40.67 | 39.14 | 40.12 | 528,841 | +1.10(+2.82%) |
Jul 12, 2024 | 39.01 | 39.20 | 38.16 | 39.02 | 458,003 | +0.56(+1.47%) |
Jul 11, 2024 | 37.67 | 38.53 | 37.19 | 38.45 | 515,385 | +1.80(+4.92%) |
Jul 10, 2024 | 36.07 | 36.75 | 35.45 | 36.65 | 462,896 | +0.74(+2.07%) |
Jul 09, 2024 | 34.77 | 35.91 | 34.47 | 35.90 | 344,490 | +1.13(+3.25%) |
Jul 08, 2024 | 34.89 | 35.17 | 34.09 | 34.77 | 315,998 | +0.06(+0.17%) |
Jul 05, 2024 | 35.30 | 35.35 | 34.45 | 34.71 | 352,906 | -0.61(-1.74%) |
Jul 03, 2024 | 35.45 | 35.89 | 34.94 | 35.33 | 203,954 | -0.12(-0.34%) |
Jul 02, 2024 | 37.04 | 37.06 | 35.39 | 35.45 | 254,974 | -1.61(-4.33%) |