Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.90 | 31.28 | 30.48 | 31.17 | 322,057 | +0.50(+1.63%) |
Sep 26, 2024 | 31.03 | 31.20 | 30.38 | 30.67 | 393,417 | +0.10(+0.33%) |
Sep 25, 2024 | 30.83 | 30.96 | 30.18 | 30.57 | 254,952 | -0.23(-0.75%) |
Sep 24, 2024 | 31.29 | 31.47 | 30.61 | 30.80 | 245,823 | -0.49(-1.57%) |
Sep 23, 2024 | 31.65 | 31.82 | 30.79 | 31.29 | 296,326 | -0.35(-1.11%) |
Sep 20, 2024 | 32.10 | 32.40 | 31.63 | 31.64 | 1,174,795 | -0.41(-1.28%) |
Sep 19, 2024 | 31.91 | 32.05 | 30.26 | 32.05 | 316,666 | +1.09(+3.52%) |
Sep 18, 2024 | 30.68 | 31.94 | 30.65 | 30.96 | 426,128 | +0.34(+1.11%) |
Sep 17, 2024 | 30.82 | 31.16 | 30.25 | 30.62 | 346,497 | +0.37(+1.22%) |
Sep 16, 2024 | 30.17 | 30.46 | 29.73 | 30.25 | 377,235 | +0.08(+0.27%) |
Sep 13, 2024 | 29.96 | 30.29 | 29.70 | 30.17 | 338,359 | +0.55(+1.86%) |
Sep 12, 2024 | 29.74 | 29.81 | 29.26 | 29.62 | 270,309 | +0.19(+0.65%) |
Sep 11, 2024 | 28.76 | 29.56 | 28.40 | 29.43 | 492,020 | +0.56(+1.94%) |
Sep 10, 2024 | 29.69 | 29.75 | 28.72 | 28.87 | 356,391 | -0.77(-2.60%) |
Sep 09, 2024 | 29.54 | 30.34 | 29.44 | 29.64 | 674,208 | +0.32(+1.09%) |
Sep 06, 2024 | 31.09 | 31.19 | 29.19 | 29.32 | 560,251 | -1.80(-5.78%) |
Sep 05, 2024 | 31.38 | 31.53 | 30.84 | 31.12 | 618,192 | -0.37(-1.17%) |
Sep 04, 2024 | 31.59 | 31.88 | 31.06 | 31.49 | 376,689 | -0.22(-0.69%) |
Sep 03, 2024 | 33.03 | 33.14 | 31.51 | 31.71 | 395,558 | -1.63(-4.89%) |
Aug 30, 2024 | 33.53 | 33.88 | 32.79 | 33.34 | 707,141 | -0.16(-0.48%) |
Aug 29, 2024 | 32.64 | 33.86 | 32.64 | 33.50 | 533,016 | +0.89(+2.73%) |
Aug 28, 2024 | 33.08 | 33.32 | 32.55 | 32.61 | 269,783 | -0.69(-2.07%) |
Aug 27, 2024 | 33.32 | 33.64 | 32.97 | 33.30 | 345,965 | -0.24(-0.72%) |
Aug 26, 2024 | 34.00 | 34.20 | 33.52 | 33.54 | 385,234 | -0.16(-0.47%) |
Aug 23, 2024 | 32.00 | 33.72 | 31.89 | 33.70 | 871,312 | +1.82(+5.71%) |
Aug 22, 2024 | 31.77 | 32.58 | 31.70 | 31.88 | 665,197 | +0.19(+0.60%) |
Aug 21, 2024 | 31.28 | 31.75 | 31.14 | 31.69 | 454,846 | +0.43(+1.38%) |
Aug 20, 2024 | 31.62 | 31.71 | 30.97 | 31.26 | 342,734 | -0.28(-0.89%) |
Aug 19, 2024 | 31.31 | 31.62 | 30.92 | 31.54 | 811,054 | +0.25(+0.80%) |
Aug 16, 2024 | 31.29 | 31.57 | 31.12 | 31.29 | 364,453 | -0.04(-0.13%) |
Aug 15, 2024 | 31.02 | 31.48 | 30.79 | 31.33 | 508,874 | +0.88(+2.89%) |
Aug 14, 2024 | 31.08 | 31.33 | 30.17 | 30.45 | 742,164 | -0.59(-1.90%) |
Aug 13, 2024 | 31.34 | 31.83 | 30.99 | 31.04 | 991,375 | -0.21(-0.67%) |
Aug 12, 2024 | 31.10 | 31.39 | 30.66 | 31.25 | 983,876 | +0.10(+0.32%) |
Aug 09, 2024 | 30.52 | 31.44 | 29.89 | 31.15 | 2,645,181 | -2.55(-7.57%) |
Aug 08, 2024 | 32.73 | 33.77 | 32.49 | 33.70 | 350,582 | +1.67(+5.21%) |
Aug 07, 2024 | 32.35 | 33.06 | 31.88 | 32.03 | 372,164 | +0.02(+0.06%) |
Aug 06, 2024 | 31.24 | 32.15 | 30.94 | 32.01 | 527,231 | +0.99(+3.19%) |
Aug 05, 2024 | 30.63 | 31.81 | 29.75 | 31.02 | 880,069 | -1.22(-3.78%) |
Aug 02, 2024 | 32.92 | 33.37 | 31.64 | 32.24 | 654,544 | -1.62(-4.78%) |
Aug 01, 2024 | 34.41 | 36.00 | 32.97 | 33.86 | 1,451,760 | +1.13(+3.45%) |
Jul 31, 2024 | 32.90 | 33.37 | 32.55 | 32.73 | 887,633 | +0.04(+0.12%) |
Jul 30, 2024 | 33.04 | 33.42 | 32.62 | 32.69 | 360,152 | -0.15(-0.46%) |
Jul 29, 2024 | 33.38 | 33.95 | 32.80 | 32.84 | 328,407 | -0.59(-1.76%) |
Jul 26, 2024 | 33.13 | 33.93 | 32.93 | 33.43 | 453,649 | +0.96(+2.96%) |
Jul 25, 2024 | 32.90 | 33.25 | 32.02 | 32.47 | 412,106 | -0.26(-0.79%) |
Jul 24, 2024 | 33.76 | 33.95 | 32.58 | 32.73 | 352,692 | -1.37(-4.02%) |
Jul 23, 2024 | 33.94 | 34.47 | 33.59 | 34.10 | 447,797 | +0.16(+0.47%) |
Jul 22, 2024 | 33.23 | 34.04 | 32.73 | 33.94 | 431,281 | +1.27(+3.89%) |
Jul 19, 2024 | 32.42 | 33.45 | 32.40 | 32.67 | 514,178 | +0.25(+0.77%) |
Jul 18, 2024 | 32.84 | 33.37 | 32.27 | 32.42 | 500,334 | -0.18(-0.55%) |
Jul 17, 2024 | 32.98 | 33.45 | 32.05 | 32.60 | 563,937 | -0.56(-1.69%) |
Jul 16, 2024 | 31.89 | 33.23 | 31.86 | 33.16 | 568,321 | +1.51(+4.77%) |
Jul 15, 2024 | 31.24 | 31.73 | 31.10 | 31.65 | 538,289 | +0.90(+2.93%) |
Jul 12, 2024 | 30.57 | 31.31 | 30.46 | 30.75 | 477,044 | +0.36(+1.18%) |
Jul 11, 2024 | 30.22 | 30.46 | 30.00 | 30.39 | 297,433 | +0.63(+2.12%) |
Jul 10, 2024 | 30.45 | 30.50 | 29.44 | 29.76 | 322,499 | -0.67(-2.20%) |
Jul 09, 2024 | 30.37 | 30.50 | 29.86 | 30.43 | 431,586 | +0.00(+0.00%) |
Jul 08, 2024 | 30.51 | 30.70 | 30.23 | 30.43 | 370,112 | -0.02(-0.07%) |
Jul 05, 2024 | 30.15 | 30.68 | 30.15 | 30.45 | 472,620 | +0.20(+0.66%) |
Jul 03, 2024 | 30.60 | 30.90 | 30.11 | 30.25 | 311,654 | -0.05(-0.17%) |
Jul 02, 2024 | 29.12 | 30.48 | 29.06 | 30.30 | 958,355 | +1.24(+4.27%) |