Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 33.64 | 33.87 | 33.40 | 33.74 | 149,965 | +0.63(+1.92%) |
Sep 19, 2024 | 33.36 | 33.41 | 32.74 | 33.11 | 81,136 | +0.55(+1.69%) |
Sep 18, 2024 | 33.14 | 34.05 | 32.56 | 32.56 | 167,930 | -0.42(-1.27%) |
Sep 17, 2024 | 33.11 | 33.37 | 32.80 | 32.98 | 137,233 | -0.23(-0.69%) |
Sep 16, 2024 | 33.44 | 33.48 | 32.93 | 33.21 | 124,359 | -0.15(-0.45%) |
Sep 13, 2024 | 33.27 | 33.61 | 33.20 | 33.36 | 257,570 | +0.58(+1.77%) |
Sep 12, 2024 | 31.64 | 32.92 | 31.64 | 32.78 | 325,143 | +1.60(+5.13%) |
Sep 11, 2024 | 30.84 | 31.18 | 30.45 | 31.18 | 44,601 | +0.10(+0.32%) |
Sep 10, 2024 | 30.65 | 31.08 | 30.43 | 31.08 | 74,375 | +0.56(+1.83%) |
Sep 09, 2024 | 30.40 | 30.66 | 30.40 | 30.52 | 39,998 | +0.25(+0.83%) |
Sep 06, 2024 | 30.94 | 31.13 | 30.13 | 30.27 | 110,687 | -0.86(-2.76%) |
Sep 05, 2024 | 31.19 | 31.54 | 31.07 | 31.13 | 417,328 | +0.30(+0.97%) |
Sep 04, 2024 | 30.93 | 31.18 | 30.69 | 30.83 | 746,463 | -0.35(-1.12%) |
Sep 03, 2024 | 31.77 | 31.77 | 30.84 | 31.18 | 504,903 | -1.11(-3.44%) |
Aug 30, 2024 | 32.40 | 32.53 | 32.01 | 32.29 | 208,212 | -0.23(-0.71%) |
Aug 29, 2024 | 32.10 | 32.64 | 32.10 | 32.52 | 243,657 | +0.59(+1.83%) |
Aug 28, 2024 | 32.16 | 32.16 | 31.71 | 31.93 | 156,861 | -0.74(-2.26%) |
Aug 27, 2024 | 32.46 | 32.73 | 32.16 | 32.67 | 77,540 | -0.07(-0.20%) |
Aug 26, 2024 | 33.10 | 33.10 | 32.59 | 32.74 | 90,513 | -0.03(-0.09%) |
Aug 23, 2024 | 32.74 | 32.99 | 32.47 | 32.77 | 94,232 | +0.27(+0.83%) |
Aug 22, 2024 | 32.77 | 32.77 | 32.20 | 32.50 | 1,800,828 | -0.78(-2.34%) |
Aug 21, 2024 | 33.00 | 33.33 | 32.69 | 33.28 | 74,725 | +0.29(+0.88%) |
Aug 20, 2024 | 33.08 | 33.38 | 32.80 | 32.99 | 118,189 | +0.22(+0.67%) |
Aug 19, 2024 | 31.90 | 32.85 | 31.90 | 32.77 | 329,906 | +0.69(+2.15%) |
Aug 16, 2024 | 31.50 | 32.14 | 31.45 | 32.08 | 100,596 | +0.91(+2.92%) |
Aug 15, 2024 | 31.22 | 31.31 | 30.63 | 31.17 | 65,148 | +0.08(+0.26%) |
Aug 14, 2024 | 31.02 | 31.10 | 30.67 | 31.09 | 75,019 | -0.01(-0.03%) |
Aug 13, 2024 | 30.60 | 31.20 | 30.60 | 31.10 | 77,649 | +0.50(+1.63%) |
Aug 12, 2024 | 29.85 | 30.77 | 29.85 | 30.60 | 67,323 | +1.01(+3.41%) |
Aug 09, 2024 | 29.59 | 29.67 | 29.06 | 29.59 | 92,345 | +0.19(+0.65%) |
Aug 08, 2024 | 28.90 | 29.53 | 28.68 | 29.40 | 104,246 | +0.75(+2.62%) |
Aug 07, 2024 | 29.86 | 29.86 | 28.53 | 28.65 | 42,960 | -0.79(-2.68%) |
Aug 06, 2024 | 29.04 | 29.70 | 28.69 | 29.44 | 90,696 | +0.41(+1.41%) |
Aug 05, 2024 | 28.14 | 29.27 | 27.84 | 29.03 | 103,153 | -0.95(-3.17%) |
Aug 02, 2024 | 30.95 | 31.25 | 29.65 | 29.98 | 72,386 | -0.67(-2.19%) |
Aug 01, 2024 | 31.05 | 31.34 | 30.33 | 30.65 | 41,423 | -0.38(-1.22%) |
Jul 31, 2024 | 30.63 | 31.09 | 30.63 | 31.03 | 200,508 | +0.95(+3.16%) |
Jul 30, 2024 | 30.08 | 30.11 | 29.70 | 30.08 | 145,836 | +0.20(+0.67%) |
Jul 29, 2024 | 29.82 | 29.90 | 29.44 | 29.88 | 30,385 | +0.18(+0.61%) |
Jul 26, 2024 | 29.75 | 29.85 | 29.58 | 29.70 | 78,125 | +0.41(+1.40%) |
Jul 25, 2024 | 29.48 | 29.61 | 29.12 | 29.29 | 170,255 | -1.00(-3.30%) |
Jul 24, 2024 | 30.64 | 31.17 | 30.28 | 30.29 | 321,356 | -0.15(-0.49%) |
Jul 23, 2024 | 30.35 | 30.54 | 30.23 | 30.44 | 66,436 | +0.02(+0.07%) |
Jul 22, 2024 | 30.24 | 30.49 | 30.03 | 30.42 | 77,631 | +0.05(+0.16%) |
Jul 19, 2024 | 29.98 | 30.55 | 29.80 | 30.37 | 96,749 | -0.34(-1.11%) |
Jul 18, 2024 | 31.28 | 31.28 | 30.55 | 30.71 | 135,799 | -0.57(-1.82%) |
Jul 17, 2024 | 31.86 | 32.00 | 31.21 | 31.28 | 1,069,846 | -0.61(-1.91%) |
Jul 16, 2024 | 31.09 | 31.89 | 31.00 | 31.89 | 310,786 | +1.06(+3.44%) |
Jul 15, 2024 | 30.96 | 31.27 | 30.62 | 30.83 | 163,282 | -0.11(-0.36%) |
Jul 12, 2024 | 30.58 | 31.11 | 30.44 | 30.94 | 77,966 | +0.12(+0.39%) |
Jul 11, 2024 | 30.71 | 30.92 | 30.08 | 30.82 | 56,824 | +0.78(+2.60%) |
Jul 10, 2024 | 29.64 | 30.22 | 29.64 | 30.04 | 74,498 | +0.73(+2.49%) |
Jul 09, 2024 | 29.29 | 29.50 | 29.14 | 29.31 | 141,727 | -0.06(-0.20%) |
Jul 08, 2024 | 29.22 | 29.37 | 28.89 | 29.37 | 675,666 | -0.08(-0.27%) |
Jul 05, 2024 | 29.02 | 29.60 | 29.02 | 29.45 | 164,159 | +0.81(+2.83%) |
Jul 03, 2024 | 28.02 | 28.80 | 28.01 | 28.64 | 60,569 | +1.04(+3.77%) |
Jul 02, 2024 | 27.48 | 27.78 | 27.26 | 27.60 | 210,117 | +0.09(+0.33%) |