Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.95 | 36.63 | 35.20 | 35.43 | 448,908 | -0.09(-0.25%) |
Sep 26, 2024 | 36.54 | 36.76 | 35.39 | 35.52 | 854,251 | -0.41(-1.14%) |
Sep 25, 2024 | 37.01 | 37.52 | 35.91 | 35.93 | 923,343 | -1.30(-3.49%) |
Sep 24, 2024 | 37.05 | 37.40 | 36.57 | 37.23 | 1,000,467 | +0.59(+1.61%) |
Sep 23, 2024 | 36.30 | 37.15 | 35.64 | 36.64 | 1,268,477 | +0.70(+1.95%) |
Sep 20, 2024 | 36.57 | 37.14 | 35.25 | 35.94 | 4,146,342 | -1.25(-3.36%) |
Sep 19, 2024 | 37.00 | 37.69 | 36.53 | 37.19 | 889,212 | +0.76(+2.09%) |
Sep 18, 2024 | 36.42 | 37.25 | 35.94 | 36.43 | 791,300 | +0.20(+0.55%) |
Sep 17, 2024 | 35.58 | 36.49 | 34.43 | 36.23 | 1,129,630 | +1.23(+3.51%) |
Sep 16, 2024 | 35.26 | 36.31 | 33.78 | 35.00 | 1,334,747 | -0.41(-1.16%) |
Sep 13, 2024 | 34.50 | 35.48 | 33.91 | 35.41 | 1,058,156 | +1.39(+4.09%) |
Sep 12, 2024 | 33.00 | 34.41 | 33.00 | 34.02 | 846,564 | +1.23(+3.75%) |
Sep 11, 2024 | 33.33 | 33.34 | 31.46 | 32.79 | 796,600 | -0.57(-1.71%) |
Sep 10, 2024 | 32.00 | 33.38 | 30.48 | 33.36 | 677,960 | +1.26(+3.93%) |
Sep 09, 2024 | 31.91 | 32.66 | 30.04 | 32.10 | 1,168,422 | +0.16(+0.50%) |
Sep 06, 2024 | 31.83 | 32.55 | 31.48 | 31.94 | 486,905 | +0.12(+0.38%) |
Sep 05, 2024 | 33.74 | 33.99 | 31.31 | 31.82 | 581,704 | -1.68(-5.01%) |
Sep 04, 2024 | 32.12 | 34.19 | 31.79 | 33.50 | 673,301 | +1.26(+3.91%) |
Sep 03, 2024 | 31.65 | 32.96 | 30.23 | 32.24 | 632,682 | +0.47(+1.48%) |
Aug 30, 2024 | 33.37 | 33.49 | 31.49 | 31.77 | 677,359 | -1.31(-3.96%) |
Aug 29, 2024 | 32.85 | 33.96 | 32.40 | 33.08 | 502,591 | +0.64(+1.97%) |
Aug 28, 2024 | 32.85 | 33.00 | 32.16 | 32.44 | 847,681 | -0.69(-2.08%) |
Aug 27, 2024 | 32.84 | 33.20 | 32.02 | 33.13 | 770,622 | +0.14(+0.42%) |
Aug 26, 2024 | 32.23 | 33.10 | 31.10 | 32.99 | 926,512 | +0.97(+3.03%) |
Aug 23, 2024 | 31.31 | 32.75 | 30.93 | 32.02 | 725,168 | +0.74(+2.37%) |
Aug 22, 2024 | 30.67 | 32.10 | 30.23 | 31.28 | 768,077 | +0.67(+2.19%) |
Aug 21, 2024 | 31.30 | 31.93 | 30.30 | 30.61 | 652,065 | +0.04(+0.13%) |
Aug 20, 2024 | 31.07 | 33.23 | 30.29 | 30.57 | 1,232,522 | -0.50(-1.61%) |
Aug 19, 2024 | 28.94 | 31.58 | 28.87 | 31.07 | 1,139,680 | +2.52(+8.83%) |
Aug 16, 2024 | 27.41 | 28.98 | 27.41 | 28.55 | 1,232,274 | +1.06(+3.86%) |
Aug 15, 2024 | 25.93 | 27.99 | 25.90 | 27.49 | 1,217,585 | +2.36(+9.39%) |
Aug 14, 2024 | 25.66 | 25.66 | 24.66 | 25.13 | 664,103 | -0.33(-1.30%) |
Aug 13, 2024 | 24.93 | 25.76 | 24.30 | 25.46 | 603,271 | +0.70(+2.83%) |
Aug 12, 2024 | 25.33 | 25.56 | 23.99 | 24.76 | 649,796 | -1.24(-4.77%) |
Aug 09, 2024 | 27.63 | 28.13 | 25.91 | 26.00 | 900,795 | -1.24(-4.55%) |
Aug 08, 2024 | 27.06 | 28.40 | 25.79 | 27.24 | 1,687,036 | +4.74(+21.07%) |
Aug 07, 2024 | 21.89 | 22.60 | 21.43 | 22.50 | 1,064,784 | +1.13(+5.29%) |
Aug 06, 2024 | 21.46 | 21.55 | 20.47 | 21.37 | 933,790 | -0.14(-0.65%) |
Aug 05, 2024 | 20.16 | 21.98 | 19.47 | 21.51 | 879,855 | -0.46(-2.09%) |
Aug 02, 2024 | 23.16 | 23.55 | 21.89 | 21.97 | 682,291 | -2.01(-8.38%) |
Aug 01, 2024 | 25.32 | 25.35 | 22.83 | 23.98 | 875,411 | -1.38(-5.44%) |
Jul 31, 2024 | 25.13 | 26.15 | 23.84 | 25.36 | 622,841 | +0.40(+1.60%) |
Jul 30, 2024 | 24.23 | 25.29 | 23.78 | 24.96 | 889,890 | +0.87(+3.61%) |
Jul 29, 2024 | 26.00 | 26.00 | 23.69 | 24.09 | 700,463 | -1.91(-7.35%) |
Jul 26, 2024 | 28.05 | 28.05 | 24.94 | 26.00 | 627,162 | -1.67(-6.04%) |
Jul 25, 2024 | 25.56 | 28.41 | 25.18 | 27.67 | 1,261,675 | +2.37(+9.37%) |
Jul 24, 2024 | 25.13 | 25.76 | 24.55 | 25.30 | 536,032 | +0.15(+0.60%) |
Jul 23, 2024 | 24.93 | 25.27 | 24.45 | 25.15 | 484,840 | +0.10(+0.40%) |
Jul 22, 2024 | 25.46 | 25.83 | 24.07 | 25.05 | 663,744 | -0.21(-0.83%) |
Jul 19, 2024 | 24.49 | 25.50 | 23.81 | 25.26 | 484,434 | +0.76(+3.10%) |
Jul 18, 2024 | 24.85 | 25.60 | 23.94 | 24.50 | 621,988 | -0.47(-1.88%) |
Jul 17, 2024 | 25.23 | 25.50 | 24.19 | 24.97 | 597,560 | -0.23(-0.91%) |
Jul 16, 2024 | 25.07 | 25.75 | 24.51 | 25.20 | 993,020 | +0.36(+1.45%) |
Jul 15, 2024 | 23.83 | 25.01 | 22.91 | 24.84 | 946,289 | +1.22(+5.17%) |
Jul 12, 2024 | 21.93 | 23.98 | 21.92 | 23.62 | 1,305,426 | +2.19(+10.22%) |
Jul 11, 2024 | 19.80 | 21.48 | 19.40 | 21.43 | 741,694 | +2.07(+10.69%) |
Jul 10, 2024 | 18.82 | 19.52 | 18.72 | 19.36 | 549,378 | +0.71(+3.81%) |
Jul 09, 2024 | 18.91 | 19.20 | 17.52 | 18.65 | 921,859 | -0.68(-3.52%) |
Jul 08, 2024 | 18.79 | 19.48 | 18.73 | 19.33 | 800,247 | +0.54(+2.87%) |
Jul 05, 2024 | 19.47 | 19.47 | 18.36 | 18.79 | 609,513 | -0.66(-3.39%) |
Jul 03, 2024 | 19.60 | 20.51 | 19.40 | 19.45 | 319,744 | +0.11(+0.57%) |
Jul 02, 2024 | 19.11 | 19.36 | 18.76 | 19.34 | 542,438 | +0.25(+1.31%) |