Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 36.17 | 36.38 | 36.11 | 36.34 | 45,589 | +0.24(+0.66%) |
Sep 13, 2024 | 36.12 | 36.12 | 36.04 | 36.10 | 42,616 | +0.24(+0.67%) |
Sep 12, 2024 | 35.74 | 35.88 | 35.61 | 35.86 | 58,772 | +0.25(+0.70%) |
Sep 11, 2024 | 35.32 | 35.62 | 34.78 | 35.61 | 64,542 | +0.26(+0.74%) |
Sep 10, 2024 | 35.31 | 35.35 | 34.90 | 35.35 | 66,857 | +0.07(+0.20%) |
Sep 09, 2024 | 35.10 | 35.34 | 35.04 | 35.28 | 78,653 | +0.25(+0.71%) |
Sep 06, 2024 | 35.43 | 35.66 | 34.89 | 35.03 | 160,719 | -0.40(-1.13%) |
Sep 05, 2024 | 35.60 | 35.67 | 35.30 | 35.43 | 114,582 | -0.09(-0.25%) |
Sep 04, 2024 | 35.33 | 35.71 | 35.25 | 35.52 | 145,277 | +0.09(+0.25%) |
Sep 03, 2024 | 36.50 | 36.53 | 35.30 | 35.43 | 186,397 | -4.88(-12.11%) |
Aug 30, 2024 | 40.23 | 40.32 | 39.90 | 40.31 | 333,175 | +0.28(+0.70%) |
Aug 29, 2024 | 39.97 | 40.05 | 39.76 | 40.03 | 74,600 | +0.27(+0.68%) |
Aug 28, 2024 | 39.96 | 39.96 | 39.53 | 39.76 | 56,021 | -0.14(-0.35%) |
Aug 27, 2024 | 40.03 | 40.03 | 39.70 | 39.90 | 67,073 | -0.13(-0.32%) |
Aug 26, 2024 | 39.96 | 40.17 | 39.96 | 40.03 | 60,710 | +0.28(+0.70%) |
Aug 23, 2024 | 39.62 | 39.92 | 39.62 | 39.75 | 94,982 | +0.28(+0.71%) |
Aug 22, 2024 | 39.78 | 39.78 | 39.35 | 39.47 | 65,352 | -0.23(-0.58%) |
Aug 21, 2024 | 39.68 | 39.74 | 39.50 | 39.70 | 40,901 | +0.19(+0.49%) |
Aug 20, 2024 | 39.75 | 39.81 | 39.35 | 39.51 | 52,733 | -0.29(-0.73%) |
Aug 19, 2024 | 39.54 | 39.81 | 39.54 | 39.80 | 52,876 | +0.20(+0.51%) |
Aug 16, 2024 | 39.38 | 39.61 | 39.31 | 39.60 | 40,484 | +0.21(+0.53%) |
Aug 15, 2024 | 39.24 | 39.40 | 39.24 | 39.39 | 40,971 | +0.36(+0.92%) |
Aug 14, 2024 | 39.00 | 39.20 | 38.80 | 39.03 | 36,583 | +0.07(+0.18%) |
Aug 13, 2024 | 38.67 | 39.00 | 38.67 | 38.96 | 29,123 | +0.31(+0.80%) |
Aug 12, 2024 | 38.94 | 38.94 | 38.45 | 38.65 | 55,266 | -0.18(-0.46%) |
Aug 09, 2024 | 38.64 | 38.86 | 38.56 | 38.83 | 46,828 | +0.20(+0.52%) |
Aug 08, 2024 | 38.39 | 38.69 | 38.39 | 38.63 | 43,990 | +0.47(+1.23%) |
Aug 07, 2024 | 38.87 | 38.87 | 38.10 | 38.16 | 89,569 | -0.24(-0.63%) |
Aug 06, 2024 | 37.90 | 38.46 | 37.84 | 38.40 | 227,605 | +0.40(+1.05%) |
Aug 05, 2024 | 36.77 | 38.24 | 36.50 | 38.00 | 322,173 | -0.82(-2.11%) |
Aug 02, 2024 | 38.61 | 39.13 | 38.44 | 38.82 | 331,928 | -1.41(-3.50%) |
Aug 01, 2024 | 40.50 | 41.33 | 39.67 | 40.23 | 187,783 | -0.66(-1.61%) |
Jul 31, 2024 | 40.80 | 41.13 | 40.58 | 40.89 | 231,639 | +5.62(+15.93%) |
Jul 30, 2024 | 35.10 | 35.32 | 35.05 | 35.27 | 203,607 | +0.24(+0.70%) |
Jul 29, 2024 | 35.37 | 35.39 | 34.90 | 35.03 | 110,567 | -0.17(-0.49%) |
Jul 26, 2024 | 35.00 | 35.22 | 35.00 | 35.20 | 72,856 | +0.37(+1.05%) |
Jul 25, 2024 | 34.63 | 34.88 | 34.63 | 34.83 | 140,239 | +0.22(+0.64%) |
Jul 24, 2024 | 35.15 | 35.27 | 34.59 | 34.61 | 93,828 | -0.54(-1.53%) |
Jul 23, 2024 | 34.81 | 35.20 | 34.81 | 35.15 | 53,992 | +0.22(+0.63%) |
Jul 22, 2024 | 34.56 | 34.95 | 34.34 | 34.93 | 122,535 | +0.47(+1.35%) |
Jul 19, 2024 | 34.46 | 34.63 | 34.34 | 34.46 | 120,356 | -0.10(-0.28%) |
Jul 18, 2024 | 34.95 | 35.41 | 34.41 | 34.56 | 180,760 | -0.64(-1.81%) |
Jul 17, 2024 | 35.17 | 35.51 | 35.08 | 35.20 | 203,943 | -0.10(-0.28%) |
Jul 16, 2024 | 35.20 | 35.34 | 35.20 | 35.30 | 75,083 | +0.22(+0.63%) |
Jul 15, 2024 | 34.98 | 35.08 | 34.90 | 35.08 | 97,381 | +0.34(+0.99%) |
Jul 12, 2024 | 34.61 | 34.78 | 34.61 | 34.73 | 67,332 | +0.27(+0.78%) |
Jul 11, 2024 | 34.24 | 34.49 | 34.24 | 34.46 | 181,707 | +0.37(+1.08%) |
Jul 10, 2024 | 34.00 | 34.17 | 34.00 | 34.10 | 103,356 | +0.12(+0.36%) |
Jul 09, 2024 | 34.07 | 34.17 | 33.85 | 33.97 | 133,418 | -0.10(-0.29%) |
Jul 08, 2024 | 34.00 | 34.12 | 34.00 | 34.07 | 111,085 | +0.20(+0.58%) |
Jul 05, 2024 | 33.80 | 34.05 | 33.70 | 33.87 | 125,096 | +0.00(+0.00%) |
Jul 03, 2024 | 33.85 | 34.04 | 33.85 | 33.87 | 136,940 | -0.07(-0.22%) |
Jul 02, 2024 | 33.70 | 33.95 | 33.70 | 33.95 | 125,016 | +0.22(+0.65%) |