Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.90 | 38.23 | 36.90 | 37.82 | 14,213 | +1.44(+3.96%) |
Sep 25, 2024 | 35.70 | 36.53 | 35.70 | 36.38 | 13,060 | -0.58(-1.57%) |
Sep 24, 2024 | 36.85 | 37.52 | 36.80 | 36.96 | 16,176 | -0.49(-1.31%) |
Sep 23, 2024 | 36.62 | 37.45 | 36.33 | 37.45 | 10,874 | +1.41(+3.91%) |
Sep 20, 2024 | 36.09 | 36.20 | 35.11 | 36.04 | 16,110 | -0.46(-1.26%) |
Sep 19, 2024 | 35.55 | 36.64 | 35.55 | 36.50 | 18,641 | +0.13(+0.36%) |
Sep 18, 2024 | 35.60 | 36.77 | 35.60 | 36.37 | 11,226 | +0.19(+0.53%) |
Sep 17, 2024 | 36.18 | 37.07 | 36.14 | 36.18 | 15,645 | +0.85(+2.42%) |
Sep 16, 2024 | 35.24 | 35.63 | 35.17 | 35.33 | 14,183 | +0.29(+0.83%) |
Sep 13, 2024 | 35.19 | 35.26 | 35.00 | 35.03 | 15,979 | -1.21(-3.33%) |
Sep 12, 2024 | 35.90 | 36.24 | 35.13 | 36.24 | 31,209 | +0.09(+0.25%) |
Sep 11, 2024 | 36.09 | 36.15 | 35.68 | 36.15 | 125,415 | -0.28(-0.77%) |
Sep 10, 2024 | 36.49 | 37.62 | 36.20 | 36.43 | 25,583 | +0.38(+1.05%) |
Sep 09, 2024 | 35.94 | 36.10 | 35.68 | 36.05 | 11,792 | +0.78(+2.21%) |
Sep 06, 2024 | 35.34 | 36.44 | 35.20 | 35.27 | 21,731 | -0.56(-1.56%) |
Sep 05, 2024 | 36.32 | 36.32 | 35.76 | 35.83 | 19,882 | +0.51(+1.44%) |
Sep 04, 2024 | 33.96 | 35.35 | 33.96 | 35.32 | 24,321 | +1.77(+5.28%) |
Sep 03, 2024 | 34.03 | 34.03 | 33.55 | 33.55 | 22,436 | +0.04(+0.12%) |
Aug 30, 2024 | 33.67 | 33.81 | 33.51 | 33.51 | 28,280 | -0.34(-1.00%) |
Aug 29, 2024 | 34.01 | 35.28 | 33.82 | 33.85 | 18,856 | -0.44(-1.28%) |
Aug 28, 2024 | 35.60 | 35.60 | 34.25 | 34.29 | 23,935 | -0.21(-0.61%) |
Aug 27, 2024 | 34.51 | 34.59 | 34.36 | 34.50 | 26,935 | +0.51(+1.50%) |
Aug 26, 2024 | 34.52 | 34.79 | 33.57 | 33.99 | 21,150 | -0.08(-0.23%) |
Aug 23, 2024 | 33.65 | 34.07 | 33.61 | 34.07 | 20,864 | +0.87(+2.62%) |
Aug 22, 2024 | 32.81 | 33.52 | 32.81 | 33.20 | 13,924 | +0.11(+0.32%) |
Aug 21, 2024 | 33.03 | 33.15 | 32.93 | 33.09 | 19,344 | +0.49(+1.52%) |
Aug 20, 2024 | 32.44 | 32.66 | 32.44 | 32.60 | 15,825 | +0.17(+0.52%) |
Aug 19, 2024 | 32.26 | 32.44 | 32.26 | 32.43 | 16,202 | +0.80(+2.53%) |
Aug 16, 2024 | 30.93 | 31.71 | 30.93 | 31.63 | 17,758 | -0.17(-0.53%) |
Aug 15, 2024 | 31.66 | 31.83 | 30.93 | 31.80 | 19,754 | +0.07(+0.23%) |
Aug 14, 2024 | 31.34 | 32.54 | 31.34 | 31.73 | 15,212 | -0.38(-1.20%) |
Aug 13, 2024 | 31.91 | 32.18 | 31.91 | 32.11 | 37,087 | +0.52(+1.65%) |
Aug 12, 2024 | 31.40 | 31.60 | 31.11 | 31.59 | 18,949 | +0.26(+0.83%) |
Aug 09, 2024 | 30.22 | 31.35 | 30.22 | 31.33 | 22,436 | +0.26(+0.84%) |
Aug 08, 2024 | 32.28 | 32.28 | 30.82 | 31.07 | 53,765 | +0.47(+1.54%) |
Aug 07, 2024 | 30.71 | 31.22 | 30.60 | 30.60 | 413,716 | +0.88(+2.96%) |
Aug 06, 2024 | 31.23 | 31.23 | 29.37 | 29.72 | 424,510 | -0.92(-3.00%) |
Aug 05, 2024 | 30.01 | 31.09 | 30.00 | 30.64 | 35,241 | +0.47(+1.56%) |
Aug 02, 2024 | 30.44 | 30.44 | 29.84 | 30.17 | 23,795 | +0.14(+0.47%) |
Aug 01, 2024 | 30.47 | 30.66 | 30.03 | 30.03 | 16,105 | -0.71(-2.32%) |
Jul 31, 2024 | 30.72 | 31.11 | 30.46 | 30.74 | 19,509 | +0.61(+2.03%) |
Jul 30, 2024 | 30.01 | 30.13 | 29.91 | 30.13 | 20,149 | -0.30(-0.99%) |
Jul 29, 2024 | 30.39 | 30.60 | 30.28 | 30.43 | 150,336 | -0.07(-0.23%) |
Jul 26, 2024 | 29.62 | 30.54 | 29.62 | 30.50 | 35,565 | +1.95(+6.83%) |
Jul 25, 2024 | 28.46 | 28.69 | 28.16 | 28.55 | 40,481 | -0.39(-1.35%) |
Jul 24, 2024 | 29.05 | 29.75 | 28.84 | 28.94 | 51,060 | -0.33(-1.13%) |
Jul 23, 2024 | 29.18 | 29.37 | 29.16 | 29.27 | 17,801 | -0.19(-0.64%) |
Jul 22, 2024 | 29.19 | 29.56 | 28.82 | 29.46 | 34,219 | -0.03(-0.10%) |
Jul 19, 2024 | 29.59 | 29.62 | 29.47 | 29.49 | 54,438 | +0.41(+1.41%) |
Jul 18, 2024 | 29.14 | 29.60 | 29.05 | 29.08 | 26,511 | -0.18(-0.62%) |
Jul 17, 2024 | 29.31 | 29.32 | 29.15 | 29.26 | 20,131 | -0.42(-1.42%) |
Jul 16, 2024 | 29.51 | 29.71 | 29.51 | 29.68 | 37,043 | +0.16(+0.54%) |
Jul 15, 2024 | 29.66 | 29.74 | 29.52 | 29.52 | 20,917 | -0.14(-0.47%) |
Jul 12, 2024 | 29.69 | 29.77 | 29.63 | 29.66 | 36,845 | +0.73(+2.52%) |
Jul 11, 2024 | 29.28 | 29.28 | 27.77 | 28.93 | 34,853 | -0.18(-0.62%) |
Jul 10, 2024 | 28.97 | 29.11 | 28.97 | 29.11 | 29,297 | +0.15(+0.52%) |
Jul 09, 2024 | 28.79 | 29.08 | 28.79 | 28.96 | 22,005 | +0.44(+1.54%) |
Jul 08, 2024 | 28.59 | 28.61 | 28.50 | 28.52 | 21,049 | -0.25(-0.87%) |
Jul 05, 2024 | 28.73 | 28.79 | 28.62 | 28.77 | 22,688 | -0.07(-0.24%) |
Jul 03, 2024 | 27.71 | 28.84 | 27.71 | 28.84 | 20,358 | +0.21(+0.73%) |
Jul 02, 2024 | 29.31 | 29.31 | 28.50 | 28.63 | 23,948 | +0.46(+1.63%) |