Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.14 | 32.46 | 31.63 | 32.12 | 24,705 | +0.42(+1.32%) |
Sep 25, 2024 | 32.02 | 32.22 | 31.41 | 31.70 | 13,907 | -0.45(-1.40%) |
Sep 24, 2024 | 32.82 | 33.20 | 32.15 | 32.15 | 23,924 | -0.54(-1.65%) |
Sep 23, 2024 | 32.04 | 33.41 | 32.04 | 32.69 | 34,389 | +0.21(+0.65%) |
Sep 20, 2024 | 32.83 | 33.04 | 32.36 | 32.48 | 60,681 | -0.76(-2.29%) |
Sep 19, 2024 | 33.25 | 33.36 | 32.21 | 33.24 | 30,032 | +1.04(+3.23%) |
Sep 18, 2024 | 32.64 | 33.27 | 32.06 | 32.20 | 24,127 | -0.79(-2.39%) |
Sep 17, 2024 | 32.91 | 33.85 | 32.67 | 32.99 | 42,199 | +0.52(+1.60%) |
Sep 16, 2024 | 33.00 | 33.06 | 32.17 | 32.47 | 17,095 | -0.64(-1.93%) |
Sep 13, 2024 | 32.27 | 33.13 | 31.92 | 33.11 | 19,297 | +1.32(+4.15%) |
Sep 12, 2024 | 31.42 | 32.21 | 31.25 | 31.79 | 16,941 | +0.56(+1.79%) |
Sep 11, 2024 | 31.44 | 31.47 | 30.81 | 31.23 | 14,807 | -0.12(-0.38%) |
Sep 10, 2024 | 31.47 | 31.50 | 30.78 | 31.35 | 14,437 | +0.17(+0.55%) |
Sep 09, 2024 | 30.81 | 31.60 | 30.70 | 31.18 | 18,212 | +0.50(+1.63%) |
Sep 06, 2024 | 31.02 | 31.38 | 30.60 | 30.68 | 14,057 | -1.23(-3.85%) |
Sep 05, 2024 | 32.33 | 32.42 | 31.76 | 31.91 | 20,018 | -0.15(-0.47%) |
Sep 04, 2024 | 32.72 | 32.72 | 31.85 | 32.06 | 9,982 | -0.50(-1.54%) |
Sep 03, 2024 | 33.15 | 33.53 | 32.52 | 32.56 | 17,845 | -0.97(-2.89%) |
Aug 30, 2024 | 33.51 | 33.88 | 33.25 | 33.53 | 16,825 | +0.19(+0.57%) |
Aug 29, 2024 | 32.43 | 34.15 | 32.17 | 33.34 | 49,954 | +0.87(+2.68%) |
Aug 28, 2024 | 32.47 | 32.57 | 32.08 | 32.47 | 18,265 | -0.02(-0.06%) |
Aug 27, 2024 | 32.49 | 32.72 | 32.37 | 32.49 | 14,699 | +0.36(+1.12%) |
Aug 26, 2024 | 32.34 | 32.99 | 31.75 | 32.13 | 37,001 | -0.11(-0.34%) |
Aug 23, 2024 | 32.20 | 33.40 | 31.49 | 32.24 | 55,083 | +1.04(+3.33%) |
Aug 22, 2024 | 31.23 | 31.56 | 30.91 | 31.20 | 13,560 | -0.25(-0.79%) |
Aug 21, 2024 | 30.91 | 31.69 | 30.91 | 31.45 | 15,000 | +0.45(+1.45%) |
Aug 20, 2024 | 32.53 | 32.53 | 31.00 | 31.00 | 17,422 | -1.40(-4.31%) |
Aug 19, 2024 | 31.42 | 32.44 | 31.42 | 32.40 | 16,822 | +0.98(+3.12%) |
Aug 16, 2024 | 30.34 | 31.52 | 30.34 | 31.42 | 25,429 | +1.13(+3.73%) |
Aug 15, 2024 | 30.21 | 30.46 | 29.71 | 30.29 | 31,027 | +0.80(+2.72%) |
Aug 14, 2024 | 31.49 | 31.49 | 29.31 | 29.48 | 17,586 | -2.08(-6.59%) |
Aug 13, 2024 | 30.43 | 31.86 | 30.07 | 31.56 | 23,875 | +1.55(+5.18%) |
Aug 12, 2024 | 30.09 | 30.41 | 29.78 | 30.01 | 28,787 | +0.23(+0.76%) |
Aug 09, 2024 | 29.80 | 30.34 | 29.78 | 29.78 | 15,667 | -0.44(-1.44%) |
Aug 08, 2024 | 29.89 | 30.36 | 29.89 | 30.22 | 14,312 | +0.83(+2.83%) |
Aug 07, 2024 | 29.81 | 29.89 | 29.39 | 29.39 | 28,978 | +0.01(+0.03%) |
Aug 06, 2024 | 28.46 | 29.63 | 28.45 | 29.38 | 23,954 | +0.73(+2.56%) |
Aug 05, 2024 | 28.96 | 28.98 | 28.16 | 28.64 | 34,312 | -1.25(-4.17%) |
Aug 02, 2024 | 29.64 | 30.20 | 29.22 | 29.89 | 32,118 | -0.70(-2.30%) |
Aug 01, 2024 | 33.55 | 33.55 | 30.17 | 30.59 | 43,132 | -1.79(-5.54%) |
Jul 31, 2024 | 31.32 | 32.82 | 31.32 | 32.39 | 38,362 | +1.08(+3.45%) |
Jul 30, 2024 | 31.55 | 31.58 | 31.10 | 31.31 | 15,200 | +0.06(+0.19%) |
Jul 29, 2024 | 31.84 | 31.86 | 31.07 | 31.25 | 23,778 | -0.19(-0.60%) |
Jul 26, 2024 | 31.97 | 32.22 | 31.07 | 31.44 | 20,122 | -0.09(-0.28%) |
Jul 25, 2024 | 30.03 | 31.86 | 30.03 | 31.52 | 30,494 | +1.80(+6.06%) |
Jul 24, 2024 | 30.32 | 30.72 | 29.66 | 29.72 | 31,741 | -0.96(-3.13%) |
Jul 23, 2024 | 30.06 | 30.92 | 30.06 | 30.68 | 20,222 | +0.39(+1.28%) |
Jul 22, 2024 | 29.80 | 30.66 | 29.55 | 30.30 | 22,599 | +0.42(+1.39%) |
Jul 19, 2024 | 32.83 | 32.83 | 29.79 | 29.88 | 47,210 | -3.11(-9.43%) |
Jul 18, 2024 | 29.87 | 33.17 | 29.86 | 32.99 | 65,791 | +3.15(+10.55%) |
Jul 17, 2024 | 27.50 | 30.23 | 27.50 | 29.84 | 116,213 | +1.92(+6.88%) |
Jul 16, 2024 | 27.65 | 28.03 | 27.39 | 27.92 | 70,727 | +0.64(+2.36%) |
Jul 15, 2024 | 27.91 | 27.91 | 26.97 | 27.28 | 58,715 | -0.24(-0.86%) |
Jul 12, 2024 | 27.87 | 27.87 | 27.36 | 27.51 | 46,304 | +0.04(+0.14%) |
Jul 11, 2024 | 27.76 | 28.05 | 27.28 | 27.47 | 85,663 | +0.50(+1.84%) |
Jul 10, 2024 | 26.96 | 27.04 | 26.60 | 26.98 | 9,935 | -0.06(-0.22%) |
Jul 09, 2024 | 27.01 | 27.24 | 26.89 | 27.04 | 11,166 | -0.10(-0.37%) |
Jul 08, 2024 | 27.03 | 27.37 | 26.57 | 27.14 | 20,177 | +0.48(+1.78%) |
Jul 05, 2024 | 27.98 | 28.11 | 26.54 | 26.66 | 39,752 | -1.45(-5.14%) |
Jul 03, 2024 | 28.32 | 28.32 | 28.05 | 28.11 | 13,686 | -0.21(-0.73%) |
Jul 02, 2024 | 28.34 | 28.81 | 28.22 | 28.32 | 10,653 | +0.20(+0.70%) |