Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.47 | 30.96 | 30.21 | 30.88 | 658,996 | +0.84(+2.80%) |
Sep 25, 2024 | 30.55 | 30.70 | 30.03 | 30.04 | 843,580 | -0.57(-1.86%) |
Sep 24, 2024 | 30.31 | 30.65 | 30.01 | 30.61 | 617,990 | +0.52(+1.73%) |
Sep 23, 2024 | 30.60 | 30.60 | 29.83 | 30.09 | 654,917 | -0.35(-1.15%) |
Sep 20, 2024 | 30.72 | 30.72 | 30.06 | 30.44 | 3,068,412 | -0.29(-0.94%) |
Sep 19, 2024 | 30.48 | 30.89 | 30.14 | 30.73 | 1,570,215 | +0.85(+2.84%) |
Sep 18, 2024 | 29.67 | 30.45 | 29.54 | 29.88 | 1,086,391 | +0.16(+0.54%) |
Sep 17, 2024 | 29.84 | 29.87 | 29.46 | 29.72 | 639,325 | +0.03(+0.10%) |
Sep 16, 2024 | 29.40 | 29.80 | 29.32 | 29.69 | 1,188,496 | +0.30(+1.02%) |
Sep 13, 2024 | 29.34 | 29.70 | 29.11 | 29.39 | 966,545 | +0.29(+1.00%) |
Sep 12, 2024 | 29.26 | 29.53 | 28.80 | 29.10 | 816,722 | -0.07(-0.24%) |
Sep 11, 2024 | 29.00 | 29.43 | 28.79 | 29.17 | 1,091,067 | +0.17(+0.59%) |
Sep 10, 2024 | 30.04 | 30.11 | 28.78 | 29.00 | 1,117,533 | -0.89(-2.98%) |
Sep 09, 2024 | 30.25 | 30.29 | 29.86 | 29.89 | 1,239,990 | -0.16(-0.53%) |
Sep 06, 2024 | 30.34 | 30.50 | 29.90 | 30.05 | 963,753 | -0.18(-0.60%) |
Sep 05, 2024 | 30.19 | 30.52 | 30.05 | 30.23 | 859,461 | +0.04(+0.13%) |
Sep 04, 2024 | 29.93 | 30.25 | 29.80 | 30.19 | 954,100 | +0.14(+0.47%) |
Sep 03, 2024 | 30.55 | 30.97 | 29.71 | 30.05 | 1,731,944 | +0.09(+0.30%) |
Aug 30, 2024 | 30.35 | 30.35 | 29.67 | 29.96 | 2,636,163 | -0.23(-0.78%) |
Aug 29, 2024 | 29.86 | 30.72 | 29.75 | 30.20 | 1,702,895 | +0.46(+1.53%) |
Aug 28, 2024 | 29.75 | 30.69 | 29.28 | 29.74 | 6,298,484 | -4.79(-13.87%) |
Aug 27, 2024 | 34.32 | 34.80 | 34.25 | 34.53 | 1,712,717 | -0.12(-0.35%) |
Aug 26, 2024 | 35.04 | 35.05 | 34.64 | 34.65 | 923,577 | -0.35(-1.00%) |
Aug 23, 2024 | 34.47 | 35.15 | 34.31 | 35.00 | 1,193,279 | +0.75(+2.19%) |
Aug 22, 2024 | 34.45 | 34.85 | 34.07 | 34.25 | 1,202,770 | -0.09(-0.26%) |
Aug 21, 2024 | 34.57 | 34.59 | 34.20 | 34.34 | 815,350 | +0.05(+0.15%) |
Aug 20, 2024 | 34.37 | 34.42 | 33.91 | 34.29 | 710,843 | -0.08(-0.23%) |
Aug 19, 2024 | 34.23 | 34.47 | 33.85 | 34.37 | 437,040 | +0.13(+0.38%) |
Aug 16, 2024 | 34.32 | 34.53 | 33.83 | 34.24 | 658,829 | -0.18(-0.54%) |
Aug 15, 2024 | 33.54 | 34.70 | 33.30 | 34.42 | 1,617,478 | +1.32(+4.00%) |
Aug 14, 2024 | 33.63 | 33.80 | 32.89 | 33.10 | 1,737,076 | +0.75(+2.32%) |
Aug 13, 2024 | 31.71 | 32.36 | 31.71 | 32.35 | 500,272 | +0.80(+2.54%) |
Aug 12, 2024 | 32.04 | 32.16 | 31.45 | 31.55 | 286,003 | -0.55(-1.71%) |
Aug 09, 2024 | 32.24 | 32.38 | 32.01 | 32.10 | 593,801 | +0.00(+0.00%) |
Aug 08, 2024 | 31.85 | 32.33 | 31.60 | 32.10 | 694,550 | +0.65(+2.07%) |
Aug 07, 2024 | 31.34 | 32.04 | 31.07 | 31.45 | 778,527 | +0.46(+1.48%) |
Aug 06, 2024 | 30.90 | 31.35 | 30.74 | 30.99 | 599,060 | +0.26(+0.85%) |
Aug 05, 2024 | 30.03 | 31.01 | 29.83 | 30.73 | 1,328,050 | -0.72(-2.29%) |
Aug 02, 2024 | 31.18 | 31.68 | 30.33 | 31.45 | 1,133,444 | -0.69(-2.15%) |
Aug 01, 2024 | 32.94 | 33.07 | 32.02 | 32.14 | 948,419 | -0.62(-1.89%) |
Jul 31, 2024 | 33.07 | 33.29 | 32.71 | 32.76 | 578,800 | -0.09(-0.27%) |
Jul 30, 2024 | 33.20 | 33.48 | 32.51 | 32.85 | 544,200 | -0.22(-0.67%) |
Jul 29, 2024 | 33.63 | 33.73 | 33.04 | 33.07 | 1,041,178 | -0.47(-1.40%) |
Jul 26, 2024 | 32.74 | 34.01 | 32.66 | 33.54 | 2,726,035 | +1.22(+3.77%) |
Jul 25, 2024 | 32.09 | 32.73 | 31.97 | 32.32 | 944,993 | +0.28(+0.87%) |
Jul 24, 2024 | 33.10 | 33.44 | 31.97 | 32.04 | 829,997 | -1.26(-3.78%) |
Jul 23, 2024 | 33.14 | 33.64 | 33.09 | 33.30 | 2,272,795 | +0.16(+0.48%) |
Jul 22, 2024 | 32.60 | 33.25 | 32.37 | 33.14 | 1,831,714 | +1.16(+3.63%) |
Jul 19, 2024 | 32.25 | 32.44 | 31.95 | 31.98 | 707,638 | -0.38(-1.17%) |
Jul 18, 2024 | 32.84 | 33.45 | 32.14 | 32.36 | 1,535,435 | -0.59(-1.79%) |
Jul 17, 2024 | 32.65 | 33.07 | 32.44 | 32.95 | 2,045,751 | +0.29(+0.89%) |
Jul 16, 2024 | 31.54 | 32.66 | 31.25 | 32.66 | 2,221,395 | +1.33(+4.26%) |
Jul 15, 2024 | 31.23 | 31.60 | 31.21 | 31.32 | 1,412,088 | -0.04(-0.11%) |
Jul 12, 2024 | 31.97 | 31.97 | 31.01 | 31.36 | 1,194,741 | -0.39(-1.23%) |
Jul 11, 2024 | 31.02 | 32.00 | 31.02 | 31.75 | 2,041,269 | +1.15(+3.76%) |
Jul 10, 2024 | 31.27 | 31.27 | 30.45 | 30.60 | 629,713 | -0.52(-1.67%) |
Jul 09, 2024 | 31.35 | 31.35 | 30.61 | 31.12 | 497,533 | -0.26(-0.83%) |
Jul 08, 2024 | 31.56 | 31.56 | 30.90 | 31.38 | 548,509 | -0.12(-0.38%) |
Jul 05, 2024 | 31.21 | 31.50 | 31.10 | 31.50 | 514,637 | +0.24(+0.77%) |
Jul 03, 2024 | 31.42 | 31.59 | 31.25 | 31.26 | 566,403 | -0.22(-0.70%) |
Jul 02, 2024 | 31.15 | 31.57 | 31.03 | 31.48 | 829,837 | +0.23(+0.74%) |