Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 34.69 | 34.90 | 34.11 | 34.70 | 28,580 | +0.18(+0.52%) |
Sep 13, 2024 | 35.01 | 35.31 | 33.91 | 34.52 | 46,294 | -0.13(-0.38%) |
Sep 12, 2024 | 35.53 | 36.04 | 34.65 | 34.65 | 37,144 | -1.10(-3.08%) |
Sep 11, 2024 | 36.25 | 36.56 | 35.64 | 35.75 | 40,938 | -0.46(-1.27%) |
Sep 10, 2024 | 34.01 | 36.50 | 34.01 | 36.21 | 141,103 | +1.96(+5.72%) |
Sep 09, 2024 | 33.68 | 34.25 | 33.40 | 34.25 | 46,844 | +0.54(+1.60%) |
Sep 06, 2024 | 33.42 | 33.79 | 33.00 | 33.71 | 27,461 | +0.61(+1.84%) |
Sep 05, 2024 | 33.45 | 33.49 | 33.00 | 33.10 | 44,719 | -0.62(-1.84%) |
Sep 04, 2024 | 32.71 | 33.73 | 32.71 | 33.72 | 21,849 | +0.82(+2.49%) |
Sep 03, 2024 | 32.75 | 33.12 | 32.75 | 32.90 | 41,259 | +0.40(+1.23%) |
Aug 30, 2024 | 32.50 | 0 | -0.55(-1.66%) | |||
Aug 29, 2024 | 33.20 | 33.47 | 32.80 | 33.05 | 29,105 | -0.34(-1.02%) |
Aug 28, 2024 | 33.40 | 33.52 | 33.05 | 33.39 | 50,254 | -0.13(-0.39%) |
Aug 27, 2024 | 33.31 | 33.75 | 33.20 | 33.52 | 24,696 | +0.20(+0.60%) |
Aug 26, 2024 | 33.54 | 33.67 | 33.19 | 33.32 | 28,263 | -0.22(-0.66%) |
Aug 23, 2024 | 33.79 | 34.10 | 33.12 | 33.54 | 57,163 | -0.09(-0.27%) |
Aug 22, 2024 | 33.25 | 33.63 | 32.61 | 33.63 | 57,408 | +0.68(+2.06%) |
Aug 21, 2024 | 32.50 | 32.96 | 32.45 | 32.95 | 34,710 | +0.45(+1.38%) |
Aug 20, 2024 | 32.30 | 32.77 | 32.09 | 32.50 | 45,103 | +0.50(+1.56%) |
Aug 19, 2024 | 32.39 | 32.39 | 32.00 | 32.00 | 24,160 | -0.20(-0.62%) |
Aug 16, 2024 | 32.40 | 32.48 | 31.77 | 32.20 | 81,200 | -0.12(-0.37%) |
Aug 15, 2024 | 32.23 | 32.48 | 32.18 | 32.32 | 184,832 | +0.09(+0.28%) |
Aug 14, 2024 | 32.55 | 33.26 | 32.06 | 32.23 | 57,397 | -0.57(-1.74%) |
Aug 13, 2024 | 32.03 | 33.00 | 32.02 | 32.80 | 72,522 | +1.10(+3.47%) |
Aug 12, 2024 | 32.90 | 33.25 | 31.70 | 31.70 | 123,560 | -1.55(-4.66%) |
Aug 09, 2024 | 33.80 | 33.81 | 31.52 | 33.25 | 93,796 | -0.75(-2.21%) |
Aug 08, 2024 | 33.75 | 35.04 | 33.75 | 34.00 | 98,228 | -1.05(-3.00%) |
Aug 07, 2024 | 36.68 | 36.68 | 34.80 | 35.05 | 62,484 | -0.54(-1.52%) |
Aug 06, 2024 | 35.58 | 36.13 | 35.14 | 35.59 | 66,398 | -0.74(-2.04%) |
Aug 02, 2024 | 36.33 | 0 | -0.17(-0.47%) | |||
Aug 01, 2024 | 37.20 | 37.50 | 36.50 | 36.50 | 27,833 | -0.45(-1.22%) |
Jul 31, 2024 | 36.38 | 37.35 | 35.88 | 36.95 | 52,750 | +0.45(+1.23%) |
Jul 30, 2024 | 38.00 | 38.00 | 36.32 | 36.50 | 42,395 | -1.60(-4.20%) |
Jul 29, 2024 | 38.15 | 38.15 | 37.26 | 38.10 | 25,675 | -0.05(-0.13%) |
Jul 26, 2024 | 37.36 | 38.54 | 36.60 | 38.15 | 83,077 | +1.09(+2.94%) |
Jul 25, 2024 | 36.20 | 37.06 | 36.09 | 37.06 | 24,298 | +0.36(+0.98%) |
Jul 24, 2024 | 36.92 | 37.52 | 36.50 | 36.70 | 34,372 | -0.53(-1.42%) |
Jul 23, 2024 | 35.70 | 37.23 | 35.27 | 37.23 | 27,754 | +1.78(+5.02%) |
Jul 22, 2024 | 35.82 | 36.00 | 35.45 | 35.45 | 14,506 | -0.25(-0.70%) |
Jul 19, 2024 | 35.94 | 36.38 | 35.52 | 35.70 | 7,367 | -0.24(-0.67%) |
Jul 18, 2024 | 36.26 | 36.64 | 35.75 | 35.94 | 13,280 | -0.32(-0.88%) |
Jul 17, 2024 | 36.79 | 36.98 | 36.01 | 36.26 | 18,447 | -0.54(-1.47%) |
Jul 16, 2024 | 36.50 | 36.88 | 36.49 | 36.80 | 42,780 | +0.80(+2.22%) |
Jul 15, 2024 | 37.04 | 37.05 | 36.00 | 36.00 | 12,841 | -0.32(-0.88%) |
Jul 12, 2024 | 35.99 | 36.87 | 35.79 | 36.32 | 29,714 | +0.72(+2.02%) |
Jul 11, 2024 | 36.21 | 36.21 | 35.37 | 35.60 | 43,606 | -0.45(-1.25%) |
Jul 10, 2024 | 37.00 | 37.06 | 36.00 | 36.05 | 33,881 | -0.70(-1.90%) |
Jul 09, 2024 | 36.75 | 36.95 | 36.60 | 36.75 | 15,986 | +0.00(+0.00%) |
Jul 08, 2024 | 36.91 | 37.17 | 36.50 | 36.75 | 19,494 | -0.16(-0.43%) |
Jul 05, 2024 | 37.51 | 37.51 | 36.75 | 36.91 | 17,593 | -0.52(-1.39%) |
Jul 04, 2024 | 37.50 | 37.51 | 37.31 | 37.43 | 7,813 | +0.33(+0.89%) |
Jul 03, 2024 | 37.29 | 37.33 | 36.63 | 37.10 | 19,877 | +0.18(+0.49%) |