Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 34.85 | 34.99 | 34.62 | 34.87 | 8,283 | +0.43(+1.25%) |
Sep 13, 2024 | 34.00 | 34.91 | 33.80 | 34.44 | 14,679 | +0.62(+1.83%) |
Sep 12, 2024 | 33.32 | 33.91 | 33.32 | 33.82 | 5,751 | +0.79(+2.39%) |
Sep 11, 2024 | 33.10 | 33.47 | 32.79 | 33.03 | 11,669 | -0.93(-2.74%) |
Sep 10, 2024 | 33.14 | 33.99 | 33.14 | 33.96 | 8,728 | +0.45(+1.34%) |
Sep 09, 2024 | 34.06 | 34.17 | 33.50 | 33.51 | 13,431 | +0.45(+1.36%) |
Sep 06, 2024 | 32.78 | 33.53 | 32.78 | 33.06 | 11,236 | -0.49(-1.46%) |
Sep 05, 2024 | 34.44 | 34.44 | 33.50 | 33.55 | 9,440 | -0.64(-1.87%) |
Sep 04, 2024 | 34.49 | 34.75 | 34.00 | 34.19 | 13,040 | -0.48(-1.38%) |
Sep 03, 2024 | 34.31 | 35.09 | 34.28 | 34.67 | 22,329 | -0.12(-0.34%) |
Aug 30, 2024 | 34.50 | 35.06 | 34.14 | 34.79 | 30,422 | +0.49(+1.43%) |
Aug 29, 2024 | 34.49 | 34.50 | 32.05 | 34.30 | 43,803 | +0.34(+1.00%) |
Aug 28, 2024 | 33.63 | 34.14 | 32.85 | 33.96 | 17,566 | +0.03(+0.09%) |
Aug 27, 2024 | 32.85 | 34.08 | 32.85 | 33.93 | 8,463 | +0.11(+0.33%) |
Aug 26, 2024 | 33.90 | 34.26 | 33.58 | 33.82 | 16,506 | +0.39(+1.17%) |
Aug 23, 2024 | 32.91 | 35.30 | 32.11 | 33.43 | 64,754 | +0.62(+1.89%) |
Aug 22, 2024 | 32.65 | 32.93 | 32.15 | 32.81 | 8,865 | +0.32(+0.98%) |
Aug 21, 2024 | 32.06 | 32.74 | 32.06 | 32.49 | 7,772 | +0.05(+0.15%) |
Aug 20, 2024 | 33.00 | 33.00 | 32.35 | 32.44 | 13,245 | -0.55(-1.67%) |
Aug 19, 2024 | 32.62 | 32.99 | 32.62 | 32.99 | 7,262 | +0.44(+1.35%) |
Aug 16, 2024 | 32.15 | 32.82 | 31.66 | 32.55 | 11,698 | +0.42(+1.31%) |
Aug 15, 2024 | 31.69 | 32.30 | 31.59 | 32.13 | 17,584 | +1.30(+4.22%) |
Aug 14, 2024 | 30.99 | 31.02 | 30.49 | 30.83 | 10,693 | -0.48(-1.53%) |
Aug 13, 2024 | 30.41 | 31.44 | 30.24 | 31.31 | 13,342 | +1.04(+3.44%) |
Aug 12, 2024 | 31.20 | 31.20 | 30.27 | 30.27 | 21,383 | -0.54(-1.75%) |
Aug 09, 2024 | 31.11 | 31.11 | 30.62 | 30.81 | 10,968 | -0.36(-1.15%) |
Aug 08, 2024 | 30.40 | 31.25 | 30.40 | 31.17 | 22,255 | +0.90(+2.97%) |
Aug 07, 2024 | 31.10 | 31.10 | 30.16 | 30.27 | 17,440 | -0.44(-1.43%) |
Aug 06, 2024 | 30.64 | 31.07 | 30.56 | 30.71 | 14,542 | -0.22(-0.71%) |
Aug 05, 2024 | 30.16 | 31.19 | 29.65 | 30.93 | 30,933 | -0.65(-2.06%) |
Aug 02, 2024 | 30.91 | 31.94 | 30.91 | 31.58 | 19,546 | -0.71(-2.20%) |
Aug 01, 2024 | 34.00 | 34.00 | 31.49 | 32.29 | 40,341 | -2.24(-6.49%) |
Jul 31, 2024 | 34.01 | 34.89 | 33.90 | 34.53 | 32,054 | +0.55(+1.62%) |
Jul 30, 2024 | 33.60 | 34.25 | 33.05 | 33.98 | 20,996 | +0.47(+1.40%) |
Jul 29, 2024 | 35.70 | 35.70 | 33.19 | 33.51 | 17,846 | -1.95(-5.50%) |
Jul 26, 2024 | 33.86 | 35.70 | 33.84 | 35.46 | 60,472 | +1.88(+5.60%) |
Jul 25, 2024 | 32.48 | 33.72 | 31.87 | 33.58 | 24,963 | +1.52(+4.74%) |
Jul 24, 2024 | 34.88 | 35.75 | 30.12 | 32.06 | 134,635 | -2.91(-8.32%) |
Jul 23, 2024 | 34.34 | 35.75 | 34.03 | 34.97 | 46,110 | +0.57(+1.66%) |
Jul 22, 2024 | 33.60 | 34.50 | 33.12 | 34.40 | 18,612 | +0.72(+2.14%) |
Jul 19, 2024 | 33.74 | 34.25 | 33.24 | 33.68 | 19,340 | -0.09(-0.27%) |
Jul 18, 2024 | 34.23 | 34.50 | 33.08 | 33.77 | 25,193 | -0.73(-2.12%) |
Jul 17, 2024 | 33.33 | 34.81 | 33.33 | 34.50 | 70,012 | +1.04(+3.11%) |
Jul 16, 2024 | 32.49 | 34.26 | 31.99 | 33.46 | 88,627 | +1.34(+4.17%) |
Jul 15, 2024 | 34.07 | 34.90 | 31.95 | 32.12 | 50,079 | -0.61(-1.86%) |
Jul 12, 2024 | 33.00 | 33.10 | 30.99 | 32.73 | 17,677 | +0.17(+0.52%) |
Jul 11, 2024 | 31.38 | 32.84 | 31.38 | 32.56 | 30,390 | +1.66(+5.37%) |
Jul 10, 2024 | 30.00 | 31.24 | 30.00 | 30.90 | 21,725 | +0.93(+3.10%) |
Jul 09, 2024 | 30.10 | 30.10 | 29.94 | 29.97 | 4,482 | +0.05(+0.17%) |
Jul 08, 2024 | 30.20 | 30.20 | 29.54 | 29.92 | 25,321 | +0.22(+0.74%) |
Jul 05, 2024 | 30.40 | 30.51 | 29.57 | 29.70 | 28,176 | -0.80(-2.62%) |
Jul 03, 2024 | 30.70 | 30.97 | 30.22 | 30.50 | 13,857 | -0.25(-0.81%) |
Jul 02, 2024 | 30.37 | 30.90 | 30.37 | 30.75 | 11,340 | -0.01(-0.03%) |