Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.49 | 35.72 | 34.90 | 35.56 | 84,798 | +0.68(+1.95%) |
Sep 25, 2024 | 35.26 | 35.99 | 34.73 | 34.88 | 88,762 | -0.85(-2.38%) |
Sep 24, 2024 | 36.08 | 36.11 | 34.52 | 35.73 | 112,374 | +0.06(+0.17%) |
Sep 23, 2024 | 37.29 | 37.50 | 32.74 | 35.67 | 279,951 | -1.80(-4.80%) |
Sep 20, 2024 | 38.69 | 38.69 | 36.64 | 37.47 | 85,125 | -1.22(-3.15%) |
Sep 19, 2024 | 38.97 | 39.33 | 37.95 | 38.69 | 120,814 | +0.93(+2.46%) |
Sep 18, 2024 | 38.07 | 39.50 | 37.15 | 37.76 | 109,579 | -0.28(-0.74%) |
Sep 17, 2024 | 36.00 | 39.48 | 36.00 | 38.04 | 532,923 | +2.18(+6.08%) |
Sep 16, 2024 | 36.84 | 36.94 | 35.70 | 35.86 | 54,871 | -0.50(-1.38%) |
Sep 13, 2024 | 36.75 | 37.09 | 36.27 | 36.36 | 73,203 | -0.21(-0.57%) |
Sep 12, 2024 | 34.17 | 37.65 | 34.17 | 36.57 | 360,921 | +2.15(+6.25%) |
Sep 11, 2024 | 34.69 | 34.75 | 33.90 | 34.42 | 57,240 | -0.21(-0.61%) |
Sep 10, 2024 | 33.95 | 34.70 | 33.47 | 34.63 | 102,461 | +0.64(+1.88%) |
Sep 09, 2024 | 34.77 | 35.20 | 33.92 | 33.99 | 134,731 | -0.53(-1.54%) |
Sep 06, 2024 | 34.34 | 34.95 | 34.09 | 34.52 | 85,236 | +0.26(+0.76%) |
Sep 05, 2024 | 35.13 | 35.70 | 34.15 | 34.26 | 42,005 | -0.55(-1.58%) |
Sep 04, 2024 | 34.29 | 35.01 | 33.95 | 34.81 | 114,599 | +0.13(+0.37%) |
Sep 03, 2024 | 36.66 | 36.86 | 34.68 | 34.68 | 69,969 | -1.98(-5.40%) |
Aug 30, 2024 | 37.28 | 37.68 | 36.20 | 36.66 | 127,533 | -0.37(-1.00%) |
Aug 29, 2024 | 35.96 | 37.69 | 35.55 | 37.03 | 109,757 | +1.61(+4.55%) |
Aug 28, 2024 | 36.45 | 37.25 | 35.29 | 35.42 | 126,682 | -1.08(-2.96%) |
Aug 27, 2024 | 37.75 | 38.02 | 36.45 | 36.50 | 121,634 | -1.47(-3.87%) |
Aug 26, 2024 | 37.04 | 37.97 | 36.48 | 37.97 | 198,252 | +1.38(+3.77%) |
Aug 23, 2024 | 36.46 | 38.48 | 36.45 | 36.59 | 141,492 | +0.59(+1.64%) |
Aug 22, 2024 | 35.86 | 36.23 | 35.60 | 36.00 | 103,655 | +0.39(+1.10%) |
Aug 21, 2024 | 36.22 | 36.46 | 35.61 | 35.61 | 72,332 | -0.20(-0.56%) |
Aug 20, 2024 | 37.16 | 37.80 | 35.81 | 35.81 | 134,629 | -1.33(-3.58%) |
Aug 19, 2024 | 34.28 | 37.17 | 33.31 | 37.14 | 186,139 | +2.84(+8.28%) |
Aug 16, 2024 | 34.12 | 34.99 | 33.53 | 34.30 | 189,317 | -0.16(-0.46%) |
Aug 15, 2024 | 35.50 | 36.07 | 33.97 | 34.46 | 128,823 | -0.56(-1.60%) |
Aug 14, 2024 | 34.99 | 37.74 | 33.67 | 35.02 | 337,084 | +2.46(+7.56%) |
Aug 13, 2024 | 31.83 | 33.00 | 31.54 | 32.56 | 153,398 | +0.73(+2.29%) |
Aug 12, 2024 | 32.49 | 32.49 | 31.33 | 31.83 | 117,666 | -0.34(-1.06%) |
Aug 09, 2024 | 30.93 | 32.80 | 30.93 | 32.17 | 107,877 | +1.06(+3.41%) |
Aug 08, 2024 | 31.21 | 32.23 | 30.73 | 31.11 | 182,643 | +0.47(+1.53%) |
Aug 07, 2024 | 30.56 | 31.30 | 30.19 | 30.64 | 325,537 | +0.26(+0.86%) |
Aug 06, 2024 | 30.80 | 30.88 | 28.39 | 30.38 | 127,439 | -0.32(-1.04%) |
Aug 05, 2024 | 29.45 | 30.75 | 28.64 | 30.70 | 635,463 | -0.15(-0.49%) |
Aug 02, 2024 | 31.47 | 32.74 | 29.90 | 30.85 | 83,655 | -1.39(-4.31%) |
Aug 01, 2024 | 32.73 | 33.29 | 31.82 | 32.24 | 104,168 | -0.65(-1.98%) |
Jul 31, 2024 | 33.12 | 34.20 | 32.47 | 32.89 | 149,068 | -0.06(-0.18%) |
Jul 30, 2024 | 32.07 | 33.06 | 31.58 | 32.95 | 154,525 | +0.88(+2.74%) |
Jul 29, 2024 | 32.10 | 32.53 | 31.34 | 32.07 | 69,154 | +0.10(+0.31%) |
Jul 26, 2024 | 31.60 | 32.55 | 31.50 | 31.97 | 106,200 | +1.14(+3.70%) |
Jul 25, 2024 | 29.64 | 31.17 | 29.64 | 30.83 | 199,031 | +1.06(+3.56%) |
Jul 24, 2024 | 29.68 | 30.58 | 29.50 | 29.77 | 349,895 | -0.32(-1.06%) |
Jul 23, 2024 | 29.23 | 31.24 | 29.23 | 30.09 | 166,996 | +0.86(+2.94%) |
Jul 22, 2024 | 29.21 | 29.47 | 28.22 | 29.23 | 72,972 | +0.38(+1.32%) |
Jul 19, 2024 | 28.00 | 29.36 | 27.80 | 28.85 | 110,384 | +1.12(+4.04%) |
Jul 18, 2024 | 27.19 | 29.43 | 27.13 | 27.73 | 360,406 | +0.42(+1.54%) |
Jul 17, 2024 | 26.10 | 27.41 | 26.00 | 27.31 | 126,735 | +1.12(+4.28%) |
Jul 16, 2024 | 24.61 | 26.52 | 24.59 | 26.19 | 150,451 | +2.02(+8.36%) |
Jul 15, 2024 | 24.07 | 25.00 | 24.07 | 24.17 | 83,183 | -0.06(-0.25%) |
Jul 12, 2024 | 23.21 | 24.38 | 23.21 | 24.23 | 109,896 | +1.15(+4.98%) |
Jul 11, 2024 | 22.35 | 23.52 | 22.15 | 23.08 | 200,194 | +1.46(+6.75%) |
Jul 10, 2024 | 21.23 | 21.62 | 21.01 | 21.62 | 58,720 | +0.39(+1.84%) |
Jul 09, 2024 | 21.06 | 21.48 | 20.84 | 21.23 | 108,777 | +0.11(+0.52%) |
Jul 08, 2024 | 21.47 | 21.50 | 20.89 | 21.12 | 66,618 | -0.28(-1.31%) |
Jul 05, 2024 | 21.07 | 21.47 | 20.55 | 21.40 | 127,462 | +0.51(+2.44%) |
Jul 03, 2024 | 21.25 | 21.97 | 20.89 | 20.89 | 104,966 | -0.60(-2.79%) |
Jul 02, 2024 | 23.02 | 23.25 | 21.37 | 21.49 | 173,209 | -1.42(-6.20%) |