Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.81 | 31.00 | 30.15 | 30.34 | 18,066 | +0.06(+0.20%) |
Sep 25, 2024 | 30.38 | 30.57 | 30.25 | 30.28 | 7,045 | -0.73(-2.35%) |
Sep 24, 2024 | 30.86 | 31.01 | 30.59 | 31.01 | 11,546 | +0.35(+1.14%) |
Sep 23, 2024 | 30.71 | 30.71 | 30.27 | 30.66 | 6,774 | -0.07(-0.23%) |
Sep 20, 2024 | 32.50 | 32.50 | 30.28 | 30.73 | 47,573 | -2.01(-6.14%) |
Sep 19, 2024 | 31.81 | 32.90 | 31.59 | 32.74 | 8,697 | +1.82(+5.89%) |
Sep 18, 2024 | 30.81 | 32.01 | 30.81 | 30.92 | 12,469 | -0.28(-0.90%) |
Sep 17, 2024 | 30.59 | 31.32 | 30.46 | 31.20 | 10,566 | +0.89(+2.94%) |
Sep 16, 2024 | 30.38 | 30.44 | 30.18 | 30.31 | 12,229 | -0.27(-0.88%) |
Sep 13, 2024 | 30.57 | 30.85 | 30.21 | 30.58 | 31,627 | +0.23(+0.76%) |
Sep 12, 2024 | 30.58 | 30.77 | 30.05 | 30.35 | 13,479 | +0.19(+0.63%) |
Sep 11, 2024 | 30.20 | 30.52 | 30.16 | 30.16 | 5,554 | -0.98(-3.15%) |
Sep 10, 2024 | 31.40 | 31.40 | 30.04 | 31.14 | 5,989 | +0.57(+1.86%) |
Sep 09, 2024 | 30.75 | 31.27 | 30.18 | 30.57 | 14,522 | +0.00(+0.00%) |
Sep 06, 2024 | 31.97 | 32.09 | 30.46 | 30.57 | 20,681 | -1.28(-4.02%) |
Sep 05, 2024 | 32.55 | 33.18 | 31.47 | 31.85 | 11,573 | -0.64(-1.97%) |
Sep 04, 2024 | 31.00 | 33.27 | 31.00 | 32.49 | 11,959 | +0.27(+0.84%) |
Sep 03, 2024 | 33.79 | 33.79 | 31.87 | 32.22 | 10,540 | -1.87(-5.49%) |
Aug 30, 2024 | 33.36 | 34.99 | 33.20 | 34.09 | 16,119 | +0.77(+2.31%) |
Aug 29, 2024 | 32.65 | 33.74 | 32.40 | 33.32 | 12,203 | +1.09(+3.38%) |
Aug 28, 2024 | 31.33 | 32.54 | 31.33 | 32.23 | 8,275 | +0.85(+2.71%) |
Aug 27, 2024 | 31.47 | 31.85 | 31.15 | 31.38 | 20,773 | -0.40(-1.26%) |
Aug 26, 2024 | 33.07 | 33.15 | 31.78 | 31.78 | 21,727 | -0.92(-2.81%) |
Aug 23, 2024 | 30.91 | 33.48 | 30.91 | 32.70 | 21,517 | +1.93(+6.27%) |
Aug 22, 2024 | 31.50 | 31.60 | 30.61 | 30.77 | 10,178 | -0.76(-2.41%) |
Aug 21, 2024 | 30.90 | 31.53 | 30.76 | 31.53 | 6,906 | +0.71(+2.30%) |
Aug 20, 2024 | 31.02 | 31.75 | 30.71 | 30.82 | 31,814 | -0.62(-1.97%) |
Aug 19, 2024 | 31.34 | 31.98 | 31.06 | 31.44 | 27,137 | +0.11(+0.35%) |
Aug 16, 2024 | 31.59 | 33.01 | 31.28 | 31.33 | 19,035 | -0.24(-0.76%) |
Aug 15, 2024 | 31.39 | 32.39 | 31.29 | 31.57 | 7,801 | +0.84(+2.73%) |
Aug 14, 2024 | 30.55 | 30.82 | 30.38 | 30.73 | 6,048 | -0.09(-0.29%) |
Aug 13, 2024 | 30.66 | 30.82 | 30.38 | 30.82 | 5,305 | +0.25(+0.82%) |
Aug 12, 2024 | 30.67 | 30.92 | 29.91 | 30.57 | 10,730 | -0.16(-0.52%) |
Aug 09, 2024 | 31.56 | 31.56 | 30.67 | 30.73 | 13,537 | -0.93(-2.93%) |
Aug 08, 2024 | 30.91 | 31.84 | 30.68 | 31.66 | 20,615 | +0.74(+2.39%) |
Aug 07, 2024 | 32.22 | 32.22 | 30.76 | 30.92 | 18,288 | -0.28(-0.89%) |
Aug 06, 2024 | 30.16 | 31.55 | 30.16 | 31.20 | 10,559 | +0.88(+2.89%) |
Aug 05, 2024 | 30.91 | 31.35 | 30.16 | 30.32 | 19,470 | -1.86(-5.79%) |
Aug 02, 2024 | 32.07 | 32.54 | 31.33 | 32.19 | 21,779 | -1.60(-4.72%) |
Aug 01, 2024 | 35.50 | 35.52 | 33.43 | 33.78 | 25,791 | -2.36(-6.54%) |
Jul 31, 2024 | 34.17 | 37.14 | 34.17 | 36.14 | 26,450 | +0.37(+1.03%) |
Jul 30, 2024 | 35.29 | 35.96 | 34.91 | 35.78 | 31,746 | +0.48(+1.36%) |
Jul 29, 2024 | 36.74 | 36.79 | 34.98 | 35.30 | 14,120 | -1.26(-3.44%) |
Jul 26, 2024 | 36.95 | 36.95 | 35.37 | 36.55 | 22,114 | +0.31(+0.85%) |
Jul 25, 2024 | 35.40 | 37.12 | 35.08 | 36.24 | 40,864 | +1.45(+4.15%) |
Jul 24, 2024 | 35.89 | 36.73 | 34.80 | 34.80 | 16,333 | -1.37(-3.78%) |
Jul 23, 2024 | 34.98 | 36.66 | 34.81 | 36.16 | 36,195 | +1.02(+2.89%) |
Jul 22, 2024 | 34.26 | 35.35 | 33.30 | 35.15 | 34,053 | +1.44(+4.26%) |
Jul 19, 2024 | 34.08 | 34.35 | 33.40 | 33.71 | 12,514 | -0.34(-1.00%) |
Jul 18, 2024 | 35.45 | 35.71 | 33.82 | 34.05 | 15,504 | -1.92(-5.35%) |
Jul 17, 2024 | 34.68 | 37.01 | 34.68 | 35.97 | 33,949 | +1.08(+3.09%) |
Jul 16, 2024 | 33.76 | 34.90 | 33.40 | 34.90 | 46,683 | +1.77(+5.36%) |
Jul 15, 2024 | 32.26 | 33.12 | 32.26 | 33.12 | 50,628 | +1.18(+3.68%) |
Jul 12, 2024 | 31.96 | 32.10 | 31.27 | 31.95 | 17,784 | +0.32(+1.01%) |
Jul 11, 2024 | 30.10 | 32.23 | 29.93 | 31.63 | 28,483 | +2.17(+7.38%) |
Jul 10, 2024 | 29.52 | 29.91 | 29.31 | 29.45 | 74,666 | -0.41(-1.37%) |
Jul 09, 2024 | 30.18 | 30.68 | 29.51 | 29.86 | 70,636 | -0.08(-0.27%) |
Jul 08, 2024 | 30.61 | 30.98 | 29.86 | 29.94 | 25,977 | -0.31(-1.02%) |
Jul 05, 2024 | 30.92 | 30.92 | 29.91 | 30.25 | 16,468 | -1.13(-3.59%) |
Jul 03, 2024 | 32.12 | 32.56 | 31.17 | 31.38 | 13,858 | -0.63(-1.96%) |
Jul 02, 2024 | 32.39 | 32.39 | 31.91 | 32.01 | 8,367 | -0.26(-0.80%) |