Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.60 | 31.15 | 30.24 | 30.37 | 186,869 | +0.38(+1.27%) |
Sep 25, 2024 | 31.46 | 31.57 | 29.99 | 29.99 | 164,870 | -1.42(-4.52%) |
Sep 24, 2024 | 31.53 | 31.83 | 31.25 | 31.41 | 161,483 | -0.06(-0.19%) |
Sep 23, 2024 | 31.29 | 31.82 | 31.01 | 31.47 | 367,134 | +0.54(+1.75%) |
Sep 20, 2024 | 32.72 | 32.83 | 30.90 | 30.93 | 812,987 | -2.13(-6.44%) |
Sep 19, 2024 | 33.68 | 33.68 | 32.52 | 33.06 | 103,758 | +0.27(+0.82%) |
Sep 18, 2024 | 32.81 | 34.02 | 32.60 | 32.79 | 97,483 | +0.02(+0.06%) |
Sep 17, 2024 | 32.43 | 33.17 | 32.21 | 32.77 | 68,151 | +0.73(+2.28%) |
Sep 16, 2024 | 31.94 | 32.22 | 31.68 | 32.04 | 71,194 | +0.39(+1.23%) |
Sep 13, 2024 | 31.09 | 31.80 | 30.88 | 31.65 | 87,607 | +1.07(+3.50%) |
Sep 12, 2024 | 30.69 | 30.85 | 30.28 | 30.58 | 67,809 | +0.16(+0.53%) |
Sep 11, 2024 | 30.25 | 30.45 | 29.73 | 30.42 | 109,484 | -0.13(-0.43%) |
Sep 10, 2024 | 30.60 | 30.80 | 30.01 | 30.55 | 123,305 | +0.10(+0.33%) |
Sep 09, 2024 | 31.32 | 31.32 | 30.11 | 30.45 | 207,079 | -0.84(-2.68%) |
Sep 06, 2024 | 31.64 | 32.30 | 31.22 | 31.29 | 86,690 | -0.35(-1.11%) |
Sep 05, 2024 | 32.11 | 32.14 | 31.41 | 31.64 | 76,250 | -0.19(-0.60%) |
Sep 04, 2024 | 32.67 | 32.67 | 31.64 | 31.83 | 80,690 | -0.76(-2.33%) |
Sep 03, 2024 | 34.09 | 34.12 | 32.58 | 32.59 | 69,199 | -1.81(-5.26%) |
Aug 30, 2024 | 34.18 | 34.63 | 33.78 | 34.40 | 72,146 | +0.30(+0.88%) |
Aug 29, 2024 | 34.20 | 34.52 | 33.86 | 34.10 | 52,081 | +0.31(+0.92%) |
Aug 28, 2024 | 33.75 | 33.92 | 33.60 | 33.79 | 55,181 | -0.02(-0.06%) |
Aug 27, 2024 | 33.54 | 33.86 | 33.19 | 33.81 | 68,851 | -0.13(-0.38%) |
Aug 26, 2024 | 34.36 | 34.44 | 33.88 | 33.94 | 107,829 | +0.02(+0.06%) |
Aug 23, 2024 | 32.88 | 34.15 | 32.78 | 33.92 | 80,787 | +1.33(+4.08%) |
Aug 22, 2024 | 33.02 | 33.02 | 32.59 | 32.59 | 62,181 | -0.39(-1.18%) |
Aug 21, 2024 | 32.56 | 33.05 | 32.41 | 32.98 | 48,481 | +0.72(+2.23%) |
Aug 20, 2024 | 32.47 | 32.57 | 31.99 | 32.26 | 68,894 | -0.27(-0.83%) |
Aug 19, 2024 | 32.32 | 32.84 | 32.23 | 32.53 | 59,144 | +0.21(+0.65%) |
Aug 16, 2024 | 32.38 | 32.90 | 32.09 | 32.32 | 53,313 | -0.21(-0.65%) |
Aug 15, 2024 | 32.56 | 32.85 | 32.12 | 32.53 | 42,301 | +0.82(+2.59%) |
Aug 14, 2024 | 32.18 | 32.18 | 31.20 | 31.71 | 57,111 | -0.23(-0.72%) |
Aug 13, 2024 | 31.19 | 32.00 | 31.13 | 31.94 | 43,779 | +1.14(+3.70%) |
Aug 12, 2024 | 31.16 | 31.32 | 30.70 | 30.80 | 51,687 | -0.52(-1.66%) |
Aug 09, 2024 | 30.96 | 31.48 | 30.90 | 31.32 | 51,799 | +0.25(+0.80%) |
Aug 08, 2024 | 31.36 | 31.57 | 30.91 | 31.07 | 60,856 | +0.17(+0.55%) |
Aug 07, 2024 | 31.75 | 31.95 | 30.50 | 30.90 | 63,793 | -0.56(-1.78%) |
Aug 06, 2024 | 31.04 | 31.58 | 30.66 | 31.46 | 83,346 | +0.35(+1.13%) |
Aug 05, 2024 | 30.51 | 31.28 | 30.16 | 31.11 | 98,032 | -1.01(-3.14%) |
Aug 02, 2024 | 31.77 | 32.26 | 31.66 | 32.12 | 99,208 | -0.94(-2.84%) |
Aug 01, 2024 | 34.42 | 34.84 | 32.80 | 33.06 | 94,096 | -1.19(-3.47%) |
Jul 31, 2024 | 34.50 | 35.52 | 33.80 | 34.25 | 165,577 | -0.02(-0.06%) |
Jul 30, 2024 | 34.39 | 34.43 | 33.95 | 34.27 | 84,343 | +0.13(+0.38%) |
Jul 29, 2024 | 34.71 | 34.96 | 33.71 | 34.14 | 77,805 | -0.57(-1.64%) |
Jul 26, 2024 | 33.89 | 34.76 | 33.89 | 34.71 | 82,315 | +1.42(+4.27%) |
Jul 25, 2024 | 32.42 | 33.60 | 32.42 | 33.29 | 92,360 | +1.11(+3.45%) |
Jul 24, 2024 | 32.75 | 33.24 | 32.11 | 32.18 | 108,839 | -0.90(-2.72%) |
Jul 23, 2024 | 32.38 | 33.71 | 32.38 | 33.08 | 135,180 | +0.40(+1.22%) |
Jul 22, 2024 | 32.44 | 32.88 | 32.00 | 32.68 | 117,165 | +0.32(+0.99%) |
Jul 19, 2024 | 32.90 | 33.32 | 31.43 | 32.36 | 507,359 | -0.84(-2.53%) |
Jul 18, 2024 | 29.34 | 33.44 | 28.25 | 33.20 | 214,031 | +0.95(+2.95%) |
Jul 17, 2024 | 32.88 | 33.19 | 31.92 | 32.25 | 198,855 | -0.71(-2.15%) |
Jul 16, 2024 | 31.57 | 33.35 | 31.57 | 32.96 | 186,167 | +1.74(+5.57%) |
Jul 15, 2024 | 32.23 | 32.32 | 31.13 | 31.22 | 116,609 | -0.66(-2.07%) |
Jul 12, 2024 | 32.24 | 32.73 | 31.82 | 31.88 | 64,860 | +0.09(+0.28%) |
Jul 11, 2024 | 30.93 | 32.02 | 30.90 | 31.79 | 113,139 | +1.63(+5.40%) |
Jul 10, 2024 | 29.57 | 30.18 | 29.57 | 30.16 | 48,632 | +0.59(+2.00%) |
Jul 09, 2024 | 29.87 | 29.91 | 29.52 | 29.57 | 52,252 | -0.44(-1.47%) |
Jul 08, 2024 | 29.97 | 30.25 | 29.85 | 30.01 | 51,639 | +0.27(+0.91%) |
Jul 05, 2024 | 29.95 | 30.13 | 29.54 | 29.74 | 89,044 | -0.44(-1.46%) |
Jul 03, 2024 | 30.51 | 30.75 | 30.14 | 30.18 | 23,438 | -0.19(-0.63%) |
Jul 02, 2024 | 30.12 | 30.46 | 30.04 | 30.37 | 66,035 | +0.32(+1.06%) |