Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.54 | 33.14 | 32.24 | 32.56 | 132,491 | +0.35(+1.09%) |
Sep 26, 2024 | 32.23 | 32.34 | 31.79 | 32.21 | 140,880 | +0.51(+1.61%) |
Sep 25, 2024 | 32.81 | 32.84 | 31.70 | 31.70 | 144,009 | -0.99(-3.03%) |
Sep 24, 2024 | 32.80 | 33.17 | 32.50 | 32.69 | 123,781 | -0.66(-1.98%) |
Sep 23, 2024 | 33.65 | 33.73 | 33.03 | 33.35 | 99,565 | +0.11(+0.33%) |
Sep 20, 2024 | 33.70 | 33.80 | 33.24 | 33.24 | 209,438 | -1.14(-3.32%) |
Sep 19, 2024 | 34.03 | 34.52 | 33.37 | 34.38 | 159,337 | +1.42(+4.31%) |
Sep 18, 2024 | 32.87 | 34.20 | 32.56 | 32.96 | 172,276 | -0.06(-0.18%) |
Sep 17, 2024 | 32.42 | 33.26 | 32.25 | 33.02 | 103,459 | +1.12(+3.51%) |
Sep 16, 2024 | 31.84 | 32.26 | 31.41 | 31.90 | 132,938 | +0.21(+0.66%) |
Sep 13, 2024 | 30.99 | 31.83 | 30.91 | 31.69 | 136,083 | +1.17(+3.83%) |
Sep 12, 2024 | 30.65 | 30.95 | 30.07 | 30.52 | 115,129 | +0.19(+0.63%) |
Sep 11, 2024 | 29.67 | 30.36 | 29.36 | 30.33 | 166,935 | +0.41(+1.37%) |
Sep 10, 2024 | 30.18 | 30.29 | 29.73 | 29.92 | 108,029 | -0.10(-0.33%) |
Sep 09, 2024 | 30.13 | 30.60 | 29.99 | 30.02 | 134,686 | -0.10(-0.33%) |
Sep 06, 2024 | 30.03 | 30.57 | 29.85 | 30.12 | 125,257 | +0.15(+0.50%) |
Sep 05, 2024 | 30.27 | 30.59 | 29.91 | 29.97 | 134,647 | -0.01(-0.03%) |
Sep 04, 2024 | 29.46 | 30.11 | 29.43 | 29.98 | 185,237 | +0.33(+1.11%) |
Sep 03, 2024 | 30.60 | 30.92 | 29.34 | 29.65 | 161,937 | -1.29(-4.17%) |
Aug 30, 2024 | 31.09 | 31.14 | 30.34 | 30.94 | 202,191 | +0.16(+0.52%) |
Aug 29, 2024 | 30.87 | 31.13 | 30.57 | 30.78 | 121,822 | +0.19(+0.62%) |
Aug 28, 2024 | 30.73 | 31.13 | 30.59 | 30.59 | 211,614 | -0.38(-1.23%) |
Aug 27, 2024 | 31.33 | 31.46 | 30.95 | 30.97 | 171,177 | -0.52(-1.65%) |
Aug 26, 2024 | 31.94 | 32.02 | 31.28 | 31.49 | 215,055 | +0.08(+0.25%) |
Aug 23, 2024 | 30.57 | 31.63 | 30.57 | 31.41 | 146,446 | +1.17(+3.87%) |
Aug 22, 2024 | 29.88 | 30.57 | 29.71 | 30.24 | 133,400 | +0.36(+1.20%) |
Aug 21, 2024 | 29.86 | 30.21 | 29.69 | 29.88 | 184,651 | +0.36(+1.22%) |
Aug 20, 2024 | 29.97 | 30.16 | 29.39 | 29.52 | 159,357 | -0.57(-1.89%) |
Aug 19, 2024 | 29.57 | 30.24 | 29.50 | 30.09 | 133,478 | +0.78(+2.66%) |
Aug 16, 2024 | 29.44 | 30.00 | 29.25 | 29.31 | 184,826 | -0.23(-0.78%) |
Aug 15, 2024 | 29.50 | 30.13 | 29.09 | 29.54 | 185,469 | +0.86(+3.00%) |
Aug 14, 2024 | 29.50 | 29.50 | 28.67 | 28.68 | 145,517 | -0.54(-1.85%) |
Aug 13, 2024 | 28.53 | 29.38 | 28.42 | 29.22 | 194,348 | +0.79(+2.78%) |
Aug 12, 2024 | 28.77 | 28.77 | 28.07 | 28.43 | 202,892 | -0.36(-1.25%) |
Aug 09, 2024 | 28.81 | 29.47 | 28.64 | 28.79 | 193,374 | +0.18(+0.63%) |
Aug 08, 2024 | 28.78 | 29.37 | 28.45 | 28.61 | 134,230 | +0.38(+1.35%) |
Aug 07, 2024 | 29.59 | 29.59 | 28.23 | 28.23 | 143,338 | -0.75(-2.59%) |
Aug 06, 2024 | 28.65 | 29.52 | 28.48 | 28.98 | 244,217 | +0.26(+0.91%) |
Aug 05, 2024 | 28.02 | 29.15 | 27.49 | 28.72 | 225,842 | -1.16(-3.88%) |
Aug 02, 2024 | 29.65 | 30.10 | 29.41 | 29.88 | 195,520 | -1.11(-3.58%) |
Aug 01, 2024 | 31.81 | 31.96 | 30.73 | 30.99 | 188,403 | -0.64(-2.02%) |
Jul 31, 2024 | 32.57 | 32.71 | 31.53 | 31.63 | 228,480 | -0.59(-1.83%) |
Jul 30, 2024 | 31.82 | 32.48 | 31.77 | 32.22 | 180,354 | +0.48(+1.51%) |
Jul 29, 2024 | 32.04 | 32.38 | 31.56 | 31.74 | 144,829 | -0.18(-0.56%) |
Jul 26, 2024 | 31.77 | 32.27 | 31.40 | 31.92 | 198,844 | +0.92(+2.97%) |
Jul 25, 2024 | 30.51 | 31.62 | 30.50 | 31.00 | 250,421 | +0.36(+1.17%) |
Jul 24, 2024 | 31.62 | 32.03 | 30.50 | 30.64 | 345,417 | -1.26(-3.95%) |
Jul 23, 2024 | 32.68 | 32.81 | 31.84 | 31.90 | 354,868 | -0.92(-2.80%) |
Jul 22, 2024 | 30.96 | 32.87 | 30.82 | 32.82 | 365,744 | +2.16(+7.05%) |
Jul 19, 2024 | 31.07 | 31.59 | 30.54 | 30.66 | 406,695 | -0.58(-1.86%) |
Jul 18, 2024 | 30.11 | 32.35 | 29.50 | 31.24 | 796,497 | -4.76(-13.22%) |
Jul 17, 2024 | 36.39 | 37.07 | 35.98 | 36.00 | 214,854 | -0.91(-2.47%) |
Jul 16, 2024 | 35.21 | 37.21 | 35.21 | 36.91 | 208,773 | +2.23(+6.43%) |
Jul 15, 2024 | 34.22 | 35.23 | 34.22 | 34.68 | 212,610 | +0.67(+1.97%) |
Jul 12, 2024 | 33.65 | 34.41 | 33.65 | 34.01 | 110,321 | +0.68(+2.04%) |
Jul 11, 2024 | 31.98 | 33.65 | 31.75 | 33.33 | 156,531 | +2.31(+7.45%) |
Jul 10, 2024 | 30.96 | 31.19 | 30.76 | 31.02 | 82,768 | +0.40(+1.31%) |
Jul 09, 2024 | 30.65 | 30.92 | 30.28 | 30.62 | 102,528 | -0.19(-0.62%) |
Jul 08, 2024 | 30.08 | 30.82 | 30.00 | 30.81 | 229,378 | +0.93(+3.11%) |
Jul 05, 2024 | 30.21 | 30.27 | 29.50 | 29.88 | 198,560 | -0.42(-1.39%) |
Jul 03, 2024 | 29.88 | 30.41 | 29.61 | 30.30 | 88,046 | +0.39(+1.30%) |
Jul 02, 2024 | 31.36 | 31.36 | 29.44 | 29.91 | 390,690 | -1.51(-4.81%) |