Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 32.85 | 33.42 | 32.50 | 32.66 | 128,066 | +0.19(+0.59%) |
Sep 16, 2024 | 32.12 | 32.77 | 31.76 | 32.47 | 144,885 | +0.33(+1.03%) |
Sep 13, 2024 | 31.54 | 32.14 | 31.39 | 32.14 | 169,201 | +1.05(+3.38%) |
Sep 12, 2024 | 31.29 | 31.29 | 30.80 | 31.09 | 95,175 | -0.06(-0.19%) |
Sep 11, 2024 | 31.40 | 31.40 | 30.59 | 31.15 | 129,684 | -0.61(-1.92%) |
Sep 10, 2024 | 31.90 | 31.90 | 31.10 | 31.76 | 183,249 | +0.07(+0.22%) |
Sep 09, 2024 | 31.96 | 32.22 | 31.64 | 31.69 | 229,617 | -0.29(-0.91%) |
Sep 06, 2024 | 32.80 | 32.92 | 31.93 | 31.98 | 217,192 | -0.68(-2.08%) |
Sep 05, 2024 | 33.30 | 33.39 | 32.57 | 32.66 | 149,274 | -0.56(-1.69%) |
Sep 04, 2024 | 33.88 | 34.07 | 33.22 | 33.22 | 221,938 | -0.67(-1.98%) |
Sep 03, 2024 | 33.95 | 34.40 | 33.70 | 33.89 | 196,088 | -0.37(-1.08%) |
Aug 30, 2024 | 34.00 | 34.40 | 33.73 | 34.26 | 175,055 | +0.23(+0.68%) |
Aug 29, 2024 | 34.00 | 34.20 | 33.32 | 34.03 | 201,732 | +0.39(+1.16%) |
Aug 28, 2024 | 33.24 | 33.81 | 33.11 | 33.64 | 156,357 | +0.27(+0.81%) |
Aug 27, 2024 | 33.09 | 33.48 | 32.91 | 33.37 | 219,693 | -0.02(-0.06%) |
Aug 26, 2024 | 33.85 | 33.95 | 33.37 | 33.39 | 191,055 | -0.07(-0.21%) |
Aug 23, 2024 | 32.31 | 33.89 | 32.31 | 33.46 | 426,753 | +1.46(+4.56%) |
Aug 22, 2024 | 31.94 | 32.10 | 31.79 | 32.00 | 317,200 | +0.11(+0.34%) |
Aug 21, 2024 | 32.11 | 32.12 | 31.72 | 31.89 | 216,413 | -0.11(-0.34%) |
Aug 20, 2024 | 32.25 | 32.25 | 31.76 | 32.00 | 214,865 | -0.27(-0.84%) |
Aug 19, 2024 | 32.28 | 32.50 | 32.10 | 32.27 | 304,937 | +0.15(+0.47%) |
Aug 16, 2024 | 31.64 | 32.39 | 31.64 | 32.12 | 376,574 | +0.47(+1.48%) |
Aug 15, 2024 | 31.68 | 32.08 | 31.52 | 31.65 | 710,863 | +0.62(+2.00%) |
Aug 14, 2024 | 31.18 | 31.18 | 30.72 | 31.03 | 396,988 | -0.15(-0.48%) |
Aug 13, 2024 | 31.43 | 31.55 | 30.76 | 31.18 | 377,053 | +0.03(+0.10%) |
Aug 12, 2024 | 31.31 | 31.78 | 30.87 | 31.15 | 234,108 | +0.03(+0.10%) |
Aug 09, 2024 | 31.68 | 31.68 | 30.67 | 31.12 | 387,183 | -0.63(-1.98%) |
Aug 08, 2024 | 31.88 | 32.14 | 31.47 | 31.75 | 300,823 | -0.08(-0.25%) |
Aug 07, 2024 | 32.17 | 32.69 | 31.68 | 31.83 | 380,865 | -0.03(-0.09%) |
Aug 06, 2024 | 31.36 | 32.45 | 31.06 | 31.86 | 288,765 | +0.34(+1.08%) |
Aug 05, 2024 | 30.99 | 31.79 | 30.60 | 31.52 | 403,685 | -0.73(-2.26%) |
Aug 02, 2024 | 32.82 | 32.82 | 31.16 | 32.25 | 703,550 | +0.18(+0.56%) |
Aug 01, 2024 | 33.36 | 33.54 | 31.69 | 32.07 | 926,863 | -1.25(-3.75%) |
Jul 31, 2024 | 33.16 | 34.40 | 33.16 | 33.32 | 925,546 | +0.03(+0.09%) |
Jul 30, 2024 | 32.66 | 34.00 | 32.66 | 33.29 | 2,504,588 | +2.66(+8.68%) |
Jul 29, 2024 | 31.02 | 31.13 | 30.55 | 30.63 | 188,608 | -0.17(-0.55%) |
Jul 26, 2024 | 30.80 | 31.05 | 30.40 | 30.80 | 254,993 | +0.54(+1.78%) |
Jul 25, 2024 | 30.01 | 31.00 | 29.70 | 30.26 | 304,956 | +0.67(+2.26%) |
Jul 24, 2024 | 30.01 | 30.59 | 29.57 | 29.59 | 224,879 | -0.40(-1.33%) |
Jul 23, 2024 | 29.24 | 30.31 | 29.20 | 29.99 | 295,062 | +0.54(+1.83%) |
Jul 22, 2024 | 28.98 | 29.66 | 28.68 | 29.45 | 193,383 | +0.26(+0.89%) |
Jul 19, 2024 | 29.03 | 29.64 | 28.96 | 29.19 | 140,005 | +0.13(+0.45%) |
Jul 18, 2024 | 29.28 | 29.76 | 28.88 | 29.06 | 201,267 | -0.50(-1.69%) |
Jul 17, 2024 | 29.07 | 29.83 | 28.98 | 29.56 | 299,666 | +0.18(+0.61%) |
Jul 16, 2024 | 28.63 | 29.40 | 28.43 | 29.38 | 301,699 | +1.10(+3.89%) |
Jul 15, 2024 | 27.95 | 28.46 | 27.95 | 28.28 | 235,268 | +0.65(+2.35%) |
Jul 12, 2024 | 27.94 | 28.10 | 27.34 | 27.63 | 204,482 | +0.07(+0.25%) |
Jul 11, 2024 | 26.41 | 27.69 | 26.41 | 27.56 | 181,561 | +1.65(+6.37%) |
Jul 10, 2024 | 25.54 | 25.92 | 25.39 | 25.91 | 80,412 | +0.47(+1.85%) |
Jul 09, 2024 | 24.91 | 25.45 | 24.68 | 25.44 | 99,926 | +0.43(+1.72%) |
Jul 08, 2024 | 24.91 | 25.16 | 24.85 | 25.01 | 84,583 | +0.35(+1.42%) |
Jul 05, 2024 | 25.20 | 25.27 | 24.53 | 24.66 | 106,480 | -0.62(-2.45%) |
Jul 03, 2024 | 26.01 | 26.02 | 25.28 | 25.28 | 73,847 | -0.71(-2.73%) |
Jul 02, 2024 | 25.60 | 26.04 | 25.60 | 25.99 | 75,660 | +0.47(+1.84%) |