Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.57 | 34.57 | 33.97 | 34.04 | 13,138 | -0.25(-0.73%) |
Sep 25, 2024 | 34.03 | 34.49 | 34.03 | 34.29 | 26,668 | +0.11(+0.32%) |
Sep 24, 2024 | 34.95 | 34.95 | 34.14 | 34.18 | 14,090 | -0.79(-2.26%) |
Sep 23, 2024 | 35.08 | 35.13 | 34.50 | 34.97 | 23,354 | -0.08(-0.23%) |
Sep 20, 2024 | 34.72 | 35.20 | 34.72 | 35.05 | 73,360 | -0.09(-0.26%) |
Sep 19, 2024 | 34.61 | 35.23 | 34.31 | 35.14 | 20,267 | +1.11(+3.26%) |
Sep 18, 2024 | 33.47 | 34.57 | 33.44 | 34.03 | 27,720 | +0.58(+1.73%) |
Sep 17, 2024 | 33.09 | 34.00 | 33.09 | 33.45 | 15,490 | +0.19(+0.57%) |
Sep 16, 2024 | 33.36 | 33.63 | 33.26 | 33.26 | 10,951 | +0.38(+1.16%) |
Sep 13, 2024 | 32.38 | 33.09 | 32.38 | 32.88 | 18,110 | +0.80(+2.49%) |
Sep 12, 2024 | 32.12 | 32.27 | 31.95 | 32.08 | 19,310 | -0.02(-0.06%) |
Sep 11, 2024 | 32.24 | 32.24 | 31.44 | 32.10 | 8,574 | -0.11(-0.34%) |
Sep 10, 2024 | 32.40 | 32.65 | 32.21 | 32.21 | 15,569 | -0.15(-0.46%) |
Sep 09, 2024 | 32.14 | 32.63 | 32.06 | 32.36 | 10,675 | +0.20(+0.62%) |
Sep 06, 2024 | 32.44 | 32.70 | 32.16 | 32.16 | 20,924 | -0.67(-2.04%) |
Sep 05, 2024 | 32.60 | 32.91 | 31.66 | 32.83 | 11,681 | +0.27(+0.83%) |
Sep 04, 2024 | 33.64 | 33.64 | 32.30 | 32.56 | 26,898 | -1.06(-3.15%) |
Sep 03, 2024 | 34.11 | 34.19 | 33.60 | 33.62 | 13,062 | -0.31(-0.91%) |
Aug 30, 2024 | 33.70 | 34.27 | 33.70 | 33.93 | 7,019 | +0.41(+1.22%) |
Aug 29, 2024 | 33.60 | 34.04 | 33.33 | 33.52 | 10,124 | +0.04(+0.12%) |
Aug 28, 2024 | 33.74 | 33.74 | 33.35 | 33.48 | 12,423 | +0.13(+0.39%) |
Aug 27, 2024 | 32.74 | 33.35 | 32.71 | 33.35 | 14,458 | -0.28(-0.83%) |
Aug 26, 2024 | 34.41 | 34.71 | 33.63 | 33.63 | 13,071 | -0.28(-0.83%) |
Aug 23, 2024 | 32.58 | 34.12 | 32.58 | 33.91 | 15,878 | +1.78(+5.54%) |
Aug 22, 2024 | 32.25 | 32.25 | 31.76 | 32.13 | 5,682 | +0.12(+0.37%) |
Aug 21, 2024 | 32.12 | 32.37 | 31.93 | 32.01 | 10,752 | -0.03(-0.09%) |
Aug 20, 2024 | 32.50 | 32.50 | 31.79 | 32.04 | 8,734 | -0.69(-2.11%) |
Aug 19, 2024 | 32.56 | 33.00 | 32.56 | 32.73 | 5,756 | +0.22(+0.68%) |
Aug 16, 2024 | 31.93 | 32.76 | 31.93 | 32.51 | 8,464 | +0.69(+2.17%) |
Aug 15, 2024 | 31.41 | 32.45 | 31.41 | 31.82 | 21,814 | +0.92(+2.98%) |
Aug 14, 2024 | 31.02 | 31.02 | 30.57 | 30.90 | 14,090 | +0.07(+0.23%) |
Aug 13, 2024 | 30.69 | 30.83 | 30.27 | 30.83 | 15,848 | +0.18(+0.59%) |
Aug 12, 2024 | 31.25 | 31.25 | 30.60 | 30.65 | 11,681 | -0.49(-1.57%) |
Aug 09, 2024 | 31.15 | 31.20 | 30.99 | 31.14 | 8,856 | -0.10(-0.32%) |
Aug 08, 2024 | 31.25 | 31.35 | 31.10 | 31.24 | 10,016 | +0.23(+0.74%) |
Aug 07, 2024 | 31.25 | 31.25 | 30.82 | 31.01 | 45,075 | -0.09(-0.29%) |
Aug 06, 2024 | 31.80 | 31.80 | 31.10 | 31.10 | 21,518 | -0.78(-2.45%) |
Aug 05, 2024 | 32.55 | 32.66 | 31.52 | 31.88 | 24,150 | -1.65(-4.92%) |
Aug 02, 2024 | 32.94 | 33.97 | 32.31 | 33.53 | 24,902 | -0.58(-1.70%) |
Aug 01, 2024 | 35.10 | 35.10 | 33.90 | 34.11 | 30,451 | -0.51(-1.47%) |
Jul 31, 2024 | 34.40 | 35.32 | 34.28 | 34.62 | 13,327 | +0.25(+0.73%) |
Jul 30, 2024 | 34.04 | 34.47 | 34.04 | 34.37 | 13,451 | +0.24(+0.70%) |
Jul 29, 2024 | 35.35 | 35.35 | 33.79 | 34.13 | 27,262 | -1.43(-4.02%) |
Jul 26, 2024 | 35.05 | 35.60 | 34.34 | 35.56 | 30,749 | +0.89(+2.57%) |
Jul 25, 2024 | 34.35 | 35.15 | 33.81 | 34.67 | 39,780 | +0.17(+0.49%) |
Jul 24, 2024 | 34.81 | 35.50 | 34.50 | 34.50 | 17,836 | -0.50(-1.43%) |
Jul 23, 2024 | 34.00 | 35.66 | 33.81 | 35.00 | 22,389 | +0.73(+2.13%) |
Jul 22, 2024 | 33.00 | 34.50 | 32.43 | 34.27 | 78,255 | +0.02(+0.06%) |
Jul 19, 2024 | 34.21 | 34.47 | 33.92 | 34.25 | 16,981 | +0.17(+0.50%) |
Jul 18, 2024 | 34.31 | 34.31 | 33.70 | 34.08 | 35,807 | -0.39(-1.13%) |
Jul 17, 2024 | 31.40 | 34.47 | 31.40 | 34.47 | 27,454 | +2.90(+9.19%) |
Jul 16, 2024 | 31.48 | 32.51 | 31.37 | 31.57 | 54,487 | +0.28(+0.89%) |
Jul 15, 2024 | 31.12 | 31.61 | 30.78 | 31.29 | 39,590 | +1.12(+3.71%) |
Jul 12, 2024 | 29.76 | 31.44 | 29.08 | 30.17 | 46,465 | +1.02(+3.50%) |
Jul 11, 2024 | 28.82 | 29.64 | 28.15 | 29.15 | 22,987 | +1.00(+3.55%) |
Jul 10, 2024 | 27.57 | 28.15 | 27.50 | 28.15 | 12,040 | +0.75(+2.74%) |
Jul 09, 2024 | 27.40 | 27.51 | 27.14 | 27.40 | 17,823 | +0.08(+0.29%) |
Jul 08, 2024 | 27.21 | 27.57 | 26.27 | 27.32 | 16,063 | +0.22(+0.81%) |
Jul 05, 2024 | 27.80 | 27.80 | 27.07 | 27.10 | 25,305 | -0.87(-3.11%) |
Jul 03, 2024 | 28.40 | 28.40 | 27.97 | 27.97 | 3,434 | -0.61(-2.13%) |
Jul 02, 2024 | 29.02 | 29.05 | 28.45 | 28.58 | 6,921 | -0.27(-0.94%) |