Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 34.96 | 35.25 | 34.96 | 35.13 | 831,009 | +0.31(+0.89%) |
Sep 13, 2024 | 34.90 | 35.01 | 34.79 | 34.82 | 99,856 | +0.01(+0.03%) |
Sep 12, 2024 | 34.69 | 34.85 | 34.48 | 34.81 | 82,761 | +0.37(+1.07%) |
Sep 11, 2024 | 34.02 | 34.56 | 34.02 | 34.44 | 145,339 | +0.11(+0.32%) |
Sep 10, 2024 | 34.25 | 34.39 | 34.11 | 34.33 | 89,556 | +0.02(+0.06%) |
Sep 09, 2024 | 34.20 | 34.38 | 34.07 | 34.31 | 74,960 | +0.51(+1.50%) |
Sep 06, 2024 | 34.20 | 34.24 | 33.77 | 33.80 | 95,383 | +0.14(+0.42%) |
Sep 05, 2024 | 33.57 | 33.76 | 33.52 | 33.66 | 69,031 | -0.17(-0.50%) |
Sep 04, 2024 | 33.72 | 33.87 | 33.21 | 33.83 | 94,365 | +0.23(+0.68%) |
Sep 03, 2024 | 33.88 | 33.88 | 33.42 | 33.60 | 75,556 | -0.37(-1.09%) |
Aug 30, 2024 | 33.68 | 34.20 | 33.68 | 33.97 | 79,105 | -0.13(-0.40%) |
Aug 29, 2024 | 34.10 | 34.25 | 33.46 | 34.10 | 206,373 | +0.00(+0.01%) |
Aug 28, 2024 | 34.18 | 34.29 | 34.05 | 34.10 | 202,451 | +0.09(+0.26%) |
Aug 27, 2024 | 34.04 | 34.11 | 33.75 | 34.01 | 227,443 | +0.66(+1.98%) |
Aug 26, 2024 | 32.85 | 33.52 | 32.25 | 33.35 | 112,346 | -0.10(-0.29%) |
Aug 23, 2024 | 32.76 | 33.66 | 32.76 | 33.45 | 265,016 | +0.46(+1.39%) |
Aug 22, 2024 | 32.56 | 33.30 | 32.56 | 32.99 | 68,238 | -0.01(-0.03%) |
Aug 21, 2024 | 32.78 | 33.14 | 32.78 | 33.00 | 187,941 | +0.23(+0.70%) |
Aug 20, 2024 | 32.25 | 32.94 | 32.25 | 32.77 | 476,761 | -0.23(-0.70%) |
Aug 19, 2024 | 32.99 | 33.00 | 32.49 | 33.00 | 245,088 | +0.31(+0.95%) |
Aug 16, 2024 | 31.86 | 32.74 | 31.86 | 32.69 | 688,281 | +0.04(+0.12%) |
Aug 15, 2024 | 32.46 | 32.83 | 32.12 | 32.65 | 75,779 | +0.19(+0.59%) |
Aug 14, 2024 | 31.71 | 32.60 | 31.71 | 32.46 | 304,594 | -0.14(-0.43%) |
Aug 13, 2024 | 32.65 | 32.65 | 32.20 | 32.60 | 260,613 | +0.44(+1.37%) |
Aug 12, 2024 | 31.68 | 32.29 | 31.68 | 32.16 | 292,310 | +0.30(+0.94%) |
Aug 09, 2024 | 31.89 | 31.89 | 31.70 | 31.86 | 558,860 | +0.26(+0.81%) |
Aug 08, 2024 | 30.93 | 31.62 | 30.93 | 31.60 | 248,203 | +0.61(+1.97%) |
Aug 07, 2024 | 30.94 | 31.43 | 30.86 | 30.99 | 498,722 | +0.24(+0.79%) |
Aug 06, 2024 | 30.31 | 30.92 | 30.31 | 30.75 | 1,006,104 | -0.14(-0.45%) |
Aug 05, 2024 | 30.98 | 31.18 | 30.86 | 30.89 | 1,732,102 | -0.73(-2.31%) |
Aug 02, 2024 | 31.66 | 31.80 | 31.28 | 31.62 | 728,298 | -0.18(-0.57%) |
Aug 01, 2024 | 32.00 | 32.34 | 31.69 | 31.80 | 122,541 | +0.89(+2.88%) |
Jul 31, 2024 | 30.84 | 31.01 | 30.70 | 30.91 | 103,788 | +0.23(+0.75%) |
Jul 30, 2024 | 30.41 | 30.87 | 30.41 | 30.68 | 83,885 | -0.25(-0.81%) |
Jul 29, 2024 | 30.95 | 31.29 | 30.65 | 30.93 | 488,052 | -0.14(-0.45%) |
Jul 26, 2024 | 30.38 | 31.14 | 30.38 | 31.07 | 336,871 | +0.56(+1.84%) |
Jul 25, 2024 | 30.68 | 31.51 | 30.39 | 30.51 | 623,879 | -0.22(-0.72%) |
Jul 24, 2024 | 30.89 | 30.91 | 30.46 | 30.73 | 542,774 | -0.11(-0.36%) |
Jul 23, 2024 | 30.69 | 31.00 | 30.51 | 30.84 | 467,081 | -0.16(-0.52%) |
Jul 22, 2024 | 31.00 | 31.03 | 30.84 | 31.00 | 134,670 | +0.16(+0.53%) |
Jul 19, 2024 | 30.66 | 30.94 | 30.66 | 30.84 | 88,193 | -0.24(-0.78%) |
Jul 18, 2024 | 30.88 | 31.27 | 30.88 | 31.08 | 80,182 | +0.11(+0.35%) |
Jul 17, 2024 | 31.13 | 31.18 | 30.95 | 30.97 | 88,344 | -0.11(-0.35%) |
Jul 16, 2024 | 31.75 | 31.75 | 30.71 | 31.08 | 93,028 | -0.09(-0.29%) |
Jul 15, 2024 | 31.27 | 31.27 | 30.61 | 31.17 | 75,656 | +0.13(+0.42%) |
Jul 12, 2024 | 31.24 | 31.24 | 30.95 | 31.04 | 88,121 | +0.38(+1.24%) |
Jul 11, 2024 | 30.54 | 30.84 | 30.34 | 30.66 | 106,303 | +0.66(+2.20%) |
Jul 10, 2024 | 30.34 | 30.34 | 29.84 | 30.00 | 60,491 | +0.12(+0.40%) |
Jul 09, 2024 | 29.97 | 30.05 | 29.87 | 29.88 | 92,015 | -0.28(-0.93%) |
Jul 08, 2024 | 30.36 | 30.36 | 30.01 | 30.16 | 73,750 | -0.19(-0.63%) |
Jul 05, 2024 | 30.49 | 30.89 | 30.10 | 30.35 | 119,908 | +0.35(+1.17%) |
Jul 03, 2024 | 29.55 | 30.19 | 29.48 | 30.00 | 94,272 | +0.33(+1.11%) |
Jul 02, 2024 | 29.70 | 29.73 | 29.50 | 29.67 | 179,253 | -0.24(-0.80%) |