Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.37 | 34.37 | 33.72 | 34.08 | 25,256 | +0.08(+0.24%) |
Sep 26, 2024 | 34.86 | 34.86 | 33.91 | 34.00 | 33,174 | -0.36(-1.05%) |
Sep 25, 2024 | 34.32 | 34.43 | 34.08 | 34.36 | 24,977 | -0.14(-0.41%) |
Sep 24, 2024 | 35.30 | 35.30 | 34.29 | 34.50 | 35,833 | -0.55(-1.57%) |
Sep 23, 2024 | 35.23 | 35.49 | 34.50 | 35.05 | 50,837 | -0.14(-0.40%) |
Sep 20, 2024 | 36.21 | 36.21 | 35.12 | 35.19 | 274,436 | -1.37(-3.75%) |
Sep 19, 2024 | 36.67 | 36.67 | 35.73 | 36.56 | 43,655 | +0.80(+2.24%) |
Sep 18, 2024 | 35.66 | 36.79 | 34.83 | 35.76 | 44,922 | +0.02(+0.06%) |
Sep 17, 2024 | 35.95 | 36.35 | 35.49 | 35.74 | 36,485 | +0.26(+0.73%) |
Sep 16, 2024 | 35.23 | 35.65 | 34.94 | 35.48 | 34,187 | +0.19(+0.54%) |
Sep 13, 2024 | 34.60 | 35.30 | 34.56 | 35.29 | 19,717 | +1.16(+3.40%) |
Sep 12, 2024 | 34.28 | 34.35 | 33.68 | 34.13 | 19,865 | +0.07(+0.21%) |
Sep 11, 2024 | 34.41 | 34.41 | 33.26 | 34.06 | 23,284 | -0.73(-2.10%) |
Sep 10, 2024 | 34.43 | 34.86 | 33.84 | 34.79 | 30,683 | +0.35(+1.02%) |
Sep 09, 2024 | 34.21 | 34.91 | 33.93 | 34.44 | 47,968 | +0.27(+0.79%) |
Sep 06, 2024 | 34.55 | 34.89 | 33.96 | 34.17 | 22,252 | -0.60(-1.73%) |
Sep 05, 2024 | 35.33 | 35.33 | 34.49 | 34.77 | 20,820 | -0.37(-1.05%) |
Sep 04, 2024 | 35.26 | 35.51 | 34.94 | 35.14 | 15,662 | -0.40(-1.13%) |
Sep 03, 2024 | 36.45 | 36.45 | 35.48 | 35.54 | 33,280 | -0.92(-2.52%) |
Aug 30, 2024 | 35.88 | 36.53 | 35.88 | 36.46 | 19,444 | +0.52(+1.45%) |
Aug 29, 2024 | 36.30 | 36.30 | 35.50 | 35.94 | 20,971 | +0.06(+0.17%) |
Aug 28, 2024 | 35.29 | 36.28 | 35.24 | 35.88 | 29,604 | +0.35(+0.99%) |
Aug 27, 2024 | 35.13 | 35.92 | 35.05 | 35.53 | 44,477 | +0.04(+0.11%) |
Aug 26, 2024 | 35.72 | 35.85 | 35.04 | 35.49 | 32,833 | -0.20(-0.56%) |
Aug 23, 2024 | 34.09 | 36.00 | 33.70 | 35.69 | 49,310 | +1.93(+5.72%) |
Aug 22, 2024 | 34.18 | 34.98 | 33.28 | 33.76 | 37,265 | -0.03(-0.09%) |
Aug 21, 2024 | 33.24 | 33.80 | 33.12 | 33.79 | 21,819 | +0.46(+1.38%) |
Aug 20, 2024 | 33.74 | 33.74 | 33.33 | 33.33 | 16,678 | -0.72(-2.11%) |
Aug 19, 2024 | 33.94 | 34.34 | 33.73 | 34.05 | 28,157 | +0.41(+1.22%) |
Aug 16, 2024 | 33.03 | 33.98 | 33.03 | 33.64 | 72,795 | +0.48(+1.45%) |
Aug 15, 2024 | 33.24 | 33.85 | 33.05 | 33.16 | 24,631 | +0.73(+2.25%) |
Aug 14, 2024 | 32.61 | 32.61 | 32.13 | 32.43 | 23,269 | -0.08(-0.25%) |
Aug 13, 2024 | 32.73 | 32.73 | 32.14 | 32.51 | 16,769 | +0.29(+0.90%) |
Aug 12, 2024 | 32.62 | 32.62 | 32.09 | 32.22 | 28,404 | -0.24(-0.74%) |
Aug 09, 2024 | 32.96 | 33.56 | 32.15 | 32.46 | 25,159 | -0.60(-1.81%) |
Aug 08, 2024 | 32.75 | 33.51 | 32.54 | 33.06 | 37,095 | +0.89(+2.76%) |
Aug 07, 2024 | 32.68 | 33.33 | 32.09 | 32.17 | 30,906 | -0.08(-0.25%) |
Aug 06, 2024 | 32.15 | 33.04 | 32.09 | 32.25 | 53,409 | +0.08(+0.25%) |
Aug 05, 2024 | 31.58 | 32.51 | 31.24 | 32.17 | 46,877 | -1.01(-3.03%) |
Aug 02, 2024 | 32.59 | 33.92 | 31.82 | 33.18 | 58,550 | -0.70(-2.06%) |
Aug 01, 2024 | 35.36 | 35.36 | 33.72 | 33.88 | 55,838 | -1.47(-4.17%) |
Jul 31, 2024 | 34.94 | 36.27 | 33.52 | 35.35 | 98,681 | +0.65(+1.87%) |
Jul 30, 2024 | 34.07 | 34.77 | 34.07 | 34.70 | 57,607 | +0.64(+1.87%) |
Jul 29, 2024 | 35.00 | 35.00 | 33.91 | 34.06 | 49,291 | -0.65(-1.87%) |
Jul 26, 2024 | 34.58 | 34.74 | 33.77 | 34.71 | 91,450 | +0.66(+1.93%) |
Jul 25, 2024 | 34.08 | 35.13 | 33.98 | 34.05 | 65,602 | +0.28(+0.83%) |
Jul 24, 2024 | 34.98 | 35.10 | 33.63 | 33.78 | 51,160 | -1.50(-4.24%) |
Jul 23, 2024 | 34.10 | 35.37 | 34.02 | 35.27 | 49,250 | +0.94(+2.73%) |
Jul 22, 2024 | 33.85 | 34.73 | 33.51 | 34.33 | 43,507 | +0.48(+1.41%) |
Jul 19, 2024 | 34.19 | 34.70 | 33.83 | 33.86 | 30,044 | -0.23(-0.67%) |
Jul 18, 2024 | 34.50 | 35.25 | 33.81 | 34.08 | 47,410 | -0.79(-2.26%) |
Jul 17, 2024 | 34.76 | 35.65 | 34.35 | 34.87 | 107,607 | -0.14(-0.40%) |
Jul 16, 2024 | 33.26 | 35.49 | 33.26 | 35.01 | 92,248 | +2.20(+6.71%) |
Jul 15, 2024 | 32.00 | 33.11 | 32.00 | 32.81 | 41,185 | +1.20(+3.78%) |
Jul 12, 2024 | 31.72 | 32.45 | 31.29 | 31.61 | 44,033 | +0.43(+1.37%) |
Jul 11, 2024 | 30.37 | 31.65 | 29.75 | 31.18 | 57,294 | +1.53(+5.18%) |
Jul 10, 2024 | 28.94 | 29.65 | 28.70 | 29.65 | 25,472 | +0.54(+1.85%) |
Jul 09, 2024 | 28.78 | 29.22 | 28.43 | 29.11 | 31,530 | +0.28(+0.97%) |
Jul 08, 2024 | 29.01 | 29.09 | 28.65 | 28.83 | 26,668 | +0.17(+0.59%) |
Jul 05, 2024 | 29.21 | 29.66 | 28.53 | 28.66 | 27,471 | -0.70(-2.38%) |
Jul 03, 2024 | 30.25 | 30.27 | 29.11 | 29.36 | 15,134 | -0.72(-2.39%) |
Jul 02, 2024 | 30.03 | 30.36 | 30.03 | 30.08 | 24,377 | +0.22(+0.73%) |