Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.80 | 35.34 | 34.40 | 34.97 | 435,798 | +0.70(+2.04%) |
Sep 25, 2024 | 32.36 | 34.32 | 32.36 | 34.27 | 384,608 | +1.70(+5.22%) |
Sep 24, 2024 | 33.12 | 33.41 | 32.44 | 32.57 | 387,318 | -0.41(-1.24%) |
Sep 23, 2024 | 33.30 | 33.46 | 32.81 | 32.98 | 218,133 | -0.43(-1.29%) |
Sep 20, 2024 | 33.73 | 33.88 | 33.25 | 33.41 | 656,200 | -0.34(-1.01%) |
Sep 19, 2024 | 34.11 | 34.18 | 33.53 | 33.75 | 319,110 | +0.60(+1.81%) |
Sep 18, 2024 | 33.29 | 34.20 | 32.86 | 33.15 | 264,582 | +0.03(+0.09%) |
Sep 17, 2024 | 33.82 | 33.85 | 32.95 | 33.12 | 317,882 | -0.35(-1.05%) |
Sep 16, 2024 | 32.92 | 33.59 | 32.83 | 33.47 | 335,362 | +0.60(+1.83%) |
Sep 13, 2024 | 32.33 | 33.17 | 32.13 | 32.87 | 318,053 | +1.38(+4.38%) |
Sep 12, 2024 | 31.68 | 32.06 | 31.20 | 31.49 | 253,045 | +0.04(+0.13%) |
Sep 11, 2024 | 31.17 | 31.73 | 30.59 | 31.45 | 376,632 | +0.05(+0.16%) |
Sep 10, 2024 | 31.45 | 31.67 | 30.33 | 31.40 | 498,652 | +1.33(+4.42%) |
Sep 09, 2024 | 30.25 | 30.70 | 29.86 | 30.07 | 326,710 | +0.03(+0.10%) |
Sep 06, 2024 | 31.52 | 31.81 | 29.96 | 30.04 | 387,316 | -1.31(-4.18%) |
Sep 05, 2024 | 31.29 | 31.63 | 30.77 | 31.35 | 272,471 | +0.06(+0.19%) |
Sep 04, 2024 | 31.32 | 31.89 | 31.02 | 31.29 | 262,308 | -0.32(-1.01%) |
Sep 03, 2024 | 31.92 | 32.60 | 31.60 | 31.61 | 436,415 | -0.83(-2.56%) |
Aug 30, 2024 | 33.08 | 33.08 | 32.02 | 32.44 | 486,568 | -0.04(-0.12%) |
Aug 29, 2024 | 31.50 | 32.83 | 31.38 | 32.48 | 519,182 | +1.28(+4.10%) |
Aug 28, 2024 | 31.53 | 31.91 | 30.92 | 31.20 | 231,666 | -0.37(-1.17%) |
Aug 27, 2024 | 31.61 | 31.99 | 31.09 | 31.57 | 276,155 | -0.22(-0.69%) |
Aug 26, 2024 | 31.52 | 32.04 | 31.29 | 31.79 | 340,282 | +0.34(+1.08%) |
Aug 23, 2024 | 31.36 | 31.78 | 31.23 | 31.45 | 363,103 | +0.65(+2.11%) |
Aug 22, 2024 | 31.45 | 31.79 | 30.54 | 30.80 | 441,992 | -0.36(-1.16%) |
Aug 21, 2024 | 31.30 | 31.58 | 30.88 | 31.16 | 300,083 | -0.16(-0.51%) |
Aug 20, 2024 | 31.16 | 31.76 | 30.84 | 31.32 | 467,352 | +0.09(+0.29%) |
Aug 19, 2024 | 31.36 | 31.68 | 30.79 | 31.23 | 396,858 | +0.22(+0.71%) |
Aug 16, 2024 | 30.66 | 31.04 | 30.38 | 31.01 | 837,877 | +0.17(+0.55%) |
Aug 15, 2024 | 31.00 | 31.31 | 30.34 | 30.84 | 956,494 | +0.80(+2.66%) |
Aug 14, 2024 | 30.25 | 30.65 | 29.75 | 30.04 | 758,544 | +0.04(+0.13%) |
Aug 13, 2024 | 28.28 | 30.05 | 28.25 | 30.00 | 1,361,286 | +2.01(+7.18%) |
Aug 12, 2024 | 28.66 | 28.75 | 27.58 | 27.99 | 601,125 | -0.24(-0.85%) |
Aug 09, 2024 | 28.40 | 28.60 | 27.84 | 28.23 | 559,569 | -0.16(-0.56%) |
Aug 08, 2024 | 27.48 | 28.53 | 27.15 | 28.39 | 578,827 | +1.35(+4.99%) |
Aug 07, 2024 | 28.32 | 28.34 | 26.89 | 27.04 | 993,598 | -0.75(-2.70%) |
Aug 06, 2024 | 28.88 | 28.89 | 27.49 | 27.79 | 1,215,321 | -0.87(-3.04%) |
Aug 05, 2024 | 27.50 | 29.39 | 27.24 | 28.66 | 1,141,014 | -1.18(-3.95%) |
Aug 02, 2024 | 28.23 | 30.00 | 27.55 | 29.84 | 1,307,094 | +0.41(+1.41%) |
Aug 01, 2024 | 35.75 | 35.85 | 29.42 | 29.43 | 2,813,042 | -7.51(-20.34%) |
Jul 31, 2024 | 36.42 | 37.32 | 36.11 | 36.94 | 1,156,186 | -0.08(-0.22%) |
Jul 30, 2024 | 36.40 | 38.48 | 34.55 | 37.02 | 1,970,534 | -0.78(-2.06%) |
Jul 29, 2024 | 38.33 | 38.40 | 37.40 | 37.80 | 683,996 | +0.05(+0.13%) |
Jul 26, 2024 | 37.98 | 38.18 | 37.02 | 37.75 | 457,675 | +0.26(+0.69%) |
Jul 25, 2024 | 35.55 | 38.70 | 35.39 | 37.49 | 1,197,810 | +2.41(+6.87%) |
Jul 24, 2024 | 36.00 | 36.75 | 34.90 | 35.08 | 594,861 | -0.54(-1.52%) |
Jul 23, 2024 | 35.00 | 35.90 | 34.94 | 35.62 | 602,461 | +0.68(+1.95%) |
Jul 22, 2024 | 35.30 | 35.36 | 34.54 | 34.94 | 610,397 | -0.36(-1.02%) |
Jul 19, 2024 | 35.57 | 36.07 | 35.18 | 35.30 | 707,151 | -0.07(-0.20%) |
Jul 18, 2024 | 35.50 | 36.31 | 34.79 | 35.37 | 718,984 | -0.21(-0.59%) |
Jul 17, 2024 | 34.83 | 36.19 | 34.83 | 35.58 | 619,014 | +0.12(+0.34%) |
Jul 16, 2024 | 34.84 | 35.50 | 34.71 | 35.46 | 676,718 | +0.96(+2.78%) |
Jul 15, 2024 | 34.39 | 34.93 | 34.17 | 34.50 | 696,158 | +0.86(+2.56%) |
Jul 12, 2024 | 32.69 | 33.90 | 32.69 | 33.64 | 575,617 | +1.15(+3.54%) |
Jul 11, 2024 | 33.72 | 34.37 | 31.94 | 32.49 | 1,471,267 | -0.35(-1.07%) |
Jul 10, 2024 | 32.75 | 33.90 | 32.60 | 32.84 | 884,873 | +0.82(+2.56%) |
Jul 09, 2024 | 31.64 | 32.09 | 31.04 | 32.02 | 663,767 | +0.24(+0.76%) |
Jul 08, 2024 | 31.10 | 31.89 | 30.72 | 31.78 | 549,309 | +0.69(+2.22%) |
Jul 05, 2024 | 30.75 | 31.25 | 30.71 | 31.09 | 892,238 | +0.30(+0.97%) |
Jul 03, 2024 | 31.13 | 31.50 | 30.78 | 30.79 | 315,088 | -0.34(-1.09%) |
Jul 02, 2024 | 31.13 | 31.47 | 30.65 | 31.13 | 381,266 | +0.37(+1.20%) |