Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.08 | 33.54 | 32.93 | 33.21 | 305,555 | +0.50(+1.53%) |
Sep 25, 2024 | 33.53 | 33.76 | 32.44 | 32.71 | 401,828 | -0.97(-2.88%) |
Sep 24, 2024 | 33.58 | 33.87 | 33.44 | 33.68 | 381,440 | +0.12(+0.36%) |
Sep 23, 2024 | 33.20 | 34.06 | 33.08 | 33.56 | 374,596 | +0.54(+1.64%) |
Sep 20, 2024 | 33.95 | 34.20 | 32.95 | 33.02 | 1,467,919 | -0.90(-2.65%) |
Sep 19, 2024 | 34.66 | 34.66 | 33.82 | 33.92 | 402,738 | -0.06(-0.18%) |
Sep 18, 2024 | 33.73 | 34.49 | 33.73 | 33.98 | 284,552 | +0.20(+0.59%) |
Sep 17, 2024 | 34.25 | 34.30 | 33.71 | 33.78 | 307,990 | -0.13(-0.38%) |
Sep 16, 2024 | 33.54 | 33.94 | 33.35 | 33.91 | 366,027 | +0.53(+1.59%) |
Sep 13, 2024 | 33.62 | 33.67 | 33.16 | 33.38 | 275,754 | +0.24(+0.72%) |
Sep 12, 2024 | 33.11 | 33.32 | 32.29 | 33.14 | 559,813 | +0.31(+0.94%) |
Sep 11, 2024 | 32.78 | 33.01 | 32.21 | 32.83 | 554,370 | -0.11(-0.33%) |
Sep 10, 2024 | 32.14 | 33.29 | 32.14 | 32.94 | 493,900 | +0.78(+2.43%) |
Sep 09, 2024 | 31.75 | 32.42 | 31.11 | 32.16 | 468,214 | +0.51(+1.61%) |
Sep 06, 2024 | 32.00 | 32.80 | 31.64 | 31.65 | 547,706 | -0.30(-0.94%) |
Sep 05, 2024 | 32.50 | 32.99 | 31.21 | 31.95 | 588,812 | -1.78(-5.28%) |
Sep 04, 2024 | 33.39 | 33.85 | 33.22 | 33.73 | 246,159 | +0.11(+0.33%) |
Sep 03, 2024 | 34.00 | 34.32 | 33.41 | 33.62 | 309,366 | -0.63(-1.84%) |
Aug 30, 2024 | 34.11 | 34.43 | 33.67 | 34.25 | 405,927 | +0.10(+0.29%) |
Aug 29, 2024 | 33.67 | 34.35 | 33.53 | 34.15 | 299,564 | +0.74(+2.21%) |
Aug 28, 2024 | 33.49 | 33.71 | 33.22 | 33.41 | 382,496 | -0.10(-0.30%) |
Aug 27, 2024 | 33.58 | 33.58 | 33.21 | 33.51 | 144,178 | -0.07(-0.21%) |
Aug 26, 2024 | 33.73 | 34.05 | 33.39 | 33.58 | 275,833 | +0.21(+0.63%) |
Aug 23, 2024 | 32.99 | 33.53 | 32.83 | 33.37 | 279,094 | +0.63(+1.92%) |
Aug 22, 2024 | 32.81 | 32.94 | 32.66 | 32.74 | 217,185 | +0.01(+0.03%) |
Aug 21, 2024 | 32.86 | 32.94 | 32.58 | 32.73 | 200,701 | -0.01(-0.03%) |
Aug 20, 2024 | 33.31 | 33.31 | 32.61 | 32.74 | 196,858 | -0.60(-1.80%) |
Aug 19, 2024 | 33.33 | 33.49 | 33.06 | 33.34 | 195,654 | +0.20(+0.60%) |
Aug 16, 2024 | 33.19 | 33.49 | 32.94 | 33.14 | 234,608 | -0.09(-0.27%) |
Aug 15, 2024 | 33.13 | 33.47 | 32.77 | 33.23 | 344,394 | +0.79(+2.44%) |
Aug 14, 2024 | 32.99 | 33.06 | 32.43 | 32.44 | 236,257 | -0.51(-1.55%) |
Aug 13, 2024 | 32.61 | 33.15 | 32.26 | 32.95 | 290,495 | +0.59(+1.82%) |
Aug 12, 2024 | 32.85 | 32.97 | 32.29 | 32.36 | 262,155 | -0.46(-1.40%) |
Aug 09, 2024 | 32.80 | 33.09 | 32.68 | 32.82 | 289,528 | -0.04(-0.12%) |
Aug 08, 2024 | 32.34 | 33.03 | 32.19 | 32.86 | 302,641 | +0.64(+1.99%) |
Aug 07, 2024 | 32.66 | 32.89 | 32.08 | 32.22 | 490,782 | -0.06(-0.19%) |
Aug 06, 2024 | 32.82 | 33.32 | 32.22 | 32.28 | 783,393 | -0.92(-2.77%) |
Aug 05, 2024 | 33.69 | 33.81 | 32.65 | 33.20 | 469,287 | -1.33(-3.85%) |
Aug 02, 2024 | 33.76 | 34.62 | 33.37 | 34.53 | 525,901 | -0.55(-1.57%) |
Aug 01, 2024 | 36.47 | 36.73 | 34.66 | 35.08 | 831,433 | +0.61(+1.77%) |
Jul 31, 2024 | 34.52 | 35.15 | 34.08 | 34.47 | 466,736 | +0.07(+0.20%) |
Jul 30, 2024 | 34.49 | 35.25 | 34.36 | 34.40 | 607,408 | +0.06(+0.17%) |
Jul 29, 2024 | 34.48 | 35.05 | 34.32 | 34.34 | 597,969 | -0.52(-1.49%) |
Jul 26, 2024 | 34.50 | 34.95 | 34.28 | 34.86 | 318,191 | +0.82(+2.41%) |
Jul 25, 2024 | 34.27 | 34.76 | 33.98 | 34.04 | 419,673 | -0.02(-0.06%) |
Jul 24, 2024 | 34.61 | 34.90 | 33.87 | 34.06 | 315,941 | -0.69(-1.98%) |
Jul 23, 2024 | 34.77 | 35.05 | 34.64 | 34.75 | 482,383 | -0.10(-0.29%) |
Jul 22, 2024 | 34.73 | 34.98 | 34.35 | 34.85 | 516,590 | +0.33(+0.95%) |
Jul 19, 2024 | 34.31 | 34.65 | 33.87 | 34.52 | 500,268 | +0.21(+0.61%) |
Jul 18, 2024 | 34.44 | 35.00 | 34.07 | 34.31 | 617,971 | -0.37(-1.07%) |
Jul 17, 2024 | 33.95 | 35.04 | 33.95 | 34.68 | 616,005 | +0.52(+1.52%) |
Jul 16, 2024 | 33.27 | 34.30 | 32.96 | 34.16 | 426,752 | +1.18(+3.57%) |
Jul 15, 2024 | 32.91 | 33.97 | 32.61 | 32.98 | 512,587 | +0.24(+0.73%) |
Jul 12, 2024 | 32.55 | 32.88 | 32.38 | 32.74 | 444,083 | +0.51(+1.58%) |
Jul 11, 2024 | 31.84 | 32.43 | 31.41 | 32.23 | 668,991 | +1.08(+3.46%) |
Jul 10, 2024 | 29.73 | 31.33 | 29.53 | 31.16 | 1,171,263 | +1.59(+5.37%) |
Jul 09, 2024 | 32.62 | 32.63 | 28.72 | 29.57 | 2,704,355 | -3.11(-9.50%) |
Jul 08, 2024 | 32.83 | 32.95 | 32.48 | 32.67 | 380,174 | -0.15(-0.46%) |
Jul 05, 2024 | 32.55 | 33.24 | 32.42 | 32.82 | 488,230 | +0.12(+0.37%) |
Jul 03, 2024 | 33.14 | 33.19 | 32.43 | 32.70 | 319,738 | -0.31(-0.94%) |
Jul 02, 2024 | 32.57 | 33.26 | 32.57 | 33.01 | 386,950 | +0.17(+0.52%) |