Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.52 | 34.05 | 32.37 | 33.86 | 1,153,696 | +1.93(+6.04%) |
Sep 25, 2024 | 31.70 | 32.14 | 31.62 | 31.93 | 386,946 | -0.01(-0.03%) |
Sep 24, 2024 | 32.20 | 32.48 | 31.45 | 31.94 | 467,913 | +0.16(+0.50%) |
Sep 23, 2024 | 31.90 | 32.20 | 31.69 | 31.78 | 609,589 | +0.18(+0.57%) |
Sep 20, 2024 | 31.52 | 31.91 | 31.05 | 31.60 | 1,380,328 | -0.36(-1.13%) |
Sep 19, 2024 | 31.98 | 32.15 | 31.36 | 31.96 | 554,232 | +1.46(+4.79%) |
Sep 18, 2024 | 30.93 | 31.51 | 30.47 | 30.50 | 892,798 | -0.43(-1.39%) |
Sep 17, 2024 | 31.11 | 31.29 | 30.45 | 30.93 | 434,678 | +0.37(+1.21%) |
Sep 16, 2024 | 30.63 | 30.84 | 30.06 | 30.56 | 522,390 | -0.69(-2.21%) |
Sep 13, 2024 | 30.33 | 31.43 | 30.33 | 31.25 | 462,899 | +1.19(+3.96%) |
Sep 12, 2024 | 30.13 | 30.39 | 29.41 | 30.06 | 734,737 | -0.28(-0.92%) |
Sep 11, 2024 | 29.99 | 30.70 | 29.24 | 30.34 | 2,201,097 | +1.35(+4.66%) |
Sep 10, 2024 | 29.42 | 29.57 | 28.69 | 28.99 | 801,629 | -0.48(-1.63%) |
Sep 09, 2024 | 29.92 | 30.18 | 29.25 | 29.47 | 1,466,528 | -0.20(-0.67%) |
Sep 06, 2024 | 31.35 | 31.41 | 29.67 | 29.67 | 1,013,267 | -1.73(-5.51%) |
Sep 05, 2024 | 31.52 | 32.16 | 31.23 | 31.40 | 627,426 | -0.37(-1.16%) |
Sep 04, 2024 | 31.79 | 32.51 | 31.38 | 31.77 | 1,699,618 | -0.43(-1.34%) |
Sep 03, 2024 | 34.51 | 34.75 | 32.13 | 32.20 | 836,413 | -3.29(-9.27%) |
Aug 30, 2024 | 36.19 | 36.39 | 34.97 | 35.49 | 745,800 | +0.31(+0.88%) |
Aug 29, 2024 | 35.57 | 36.05 | 35.08 | 35.18 | 692,440 | +0.10(+0.29%) |
Aug 28, 2024 | 35.04 | 35.38 | 34.54 | 35.08 | 1,385,886 | -0.58(-1.63%) |
Aug 27, 2024 | 36.24 | 36.26 | 35.41 | 35.66 | 1,085,993 | -0.60(-1.65%) |
Aug 26, 2024 | 38.00 | 38.00 | 36.09 | 36.26 | 409,341 | -1.74(-4.58%) |
Aug 23, 2024 | 37.85 | 38.56 | 37.53 | 38.00 | 592,809 | +0.63(+1.69%) |
Aug 22, 2024 | 38.07 | 38.20 | 37.17 | 37.37 | 627,728 | -0.70(-1.84%) |
Aug 21, 2024 | 37.52 | 38.10 | 37.21 | 38.07 | 292,842 | +0.91(+2.45%) |
Aug 20, 2024 | 37.39 | 37.57 | 36.66 | 37.16 | 319,203 | -0.55(-1.46%) |
Aug 19, 2024 | 38.41 | 38.41 | 36.99 | 37.71 | 510,227 | -0.66(-1.72%) |
Aug 16, 2024 | 38.27 | 38.55 | 37.70 | 38.37 | 646,800 | -0.16(-0.42%) |
Aug 15, 2024 | 37.48 | 38.88 | 37.07 | 38.53 | 988,011 | +2.46(+6.82%) |
Aug 14, 2024 | 37.42 | 37.42 | 35.90 | 36.07 | 648,382 | -0.69(-1.88%) |
Aug 13, 2024 | 37.30 | 37.34 | 36.31 | 36.76 | 795,278 | -0.05(-0.14%) |
Aug 12, 2024 | 36.55 | 36.88 | 36.01 | 36.81 | 681,859 | +0.33(+0.90%) |
Aug 09, 2024 | 35.87 | 36.80 | 35.65 | 36.48 | 802,234 | +0.63(+1.76%) |
Aug 08, 2024 | 34.30 | 35.89 | 33.77 | 35.85 | 1,058,789 | +2.93(+8.90%) |
Aug 07, 2024 | 32.80 | 34.83 | 32.36 | 32.92 | 1,605,776 | -2.20(-6.26%) |
Aug 06, 2024 | 35.50 | 36.21 | 34.62 | 35.12 | 1,042,346 | +0.12(+0.34%) |
Aug 05, 2024 | 32.20 | 35.59 | 32.20 | 35.00 | 1,411,256 | -0.26(-0.74%) |
Aug 02, 2024 | 36.87 | 38.05 | 34.80 | 35.26 | 1,623,180 | -3.80(-9.73%) |
Aug 01, 2024 | 40.68 | 41.39 | 38.25 | 39.06 | 1,426,943 | -2.35(-5.67%) |
Jul 31, 2024 | 40.39 | 41.64 | 39.79 | 41.41 | 1,319,205 | +2.65(+6.84%) |
Jul 30, 2024 | 40.08 | 40.28 | 38.26 | 38.76 | 1,090,274 | -0.92(-2.32%) |
Jul 29, 2024 | 40.45 | 41.38 | 39.52 | 39.68 | 440,124 | +0.22(+0.56%) |
Jul 26, 2024 | 40.99 | 40.99 | 38.89 | 39.46 | 749,799 | +0.11(+0.28%) |
Jul 25, 2024 | 40.02 | 40.41 | 38.57 | 39.35 | 1,639,627 | -0.86(-2.14%) |
Jul 24, 2024 | 42.16 | 42.44 | 40.12 | 40.21 | 510,107 | -2.72(-6.34%) |
Jul 23, 2024 | 41.89 | 43.38 | 41.83 | 42.93 | 405,114 | +0.45(+1.06%) |
Jul 22, 2024 | 41.36 | 42.62 | 40.45 | 42.48 | 920,636 | +2.35(+5.86%) |
Jul 19, 2024 | 41.65 | 41.77 | 39.90 | 40.13 | 1,277,794 | -1.16(-2.81%) |
Jul 18, 2024 | 43.51 | 43.51 | 40.14 | 41.29 | 1,555,583 | -1.46(-3.42%) |
Jul 17, 2024 | 45.26 | 45.57 | 42.55 | 42.75 | 1,223,784 | -4.15(-8.85%) |
Jul 16, 2024 | 47.01 | 47.49 | 46.53 | 46.90 | 696,121 | +0.18(+0.39%) |
Jul 15, 2024 | 46.70 | 47.40 | 45.90 | 46.72 | 656,680 | -0.47(-1.00%) |
Jul 12, 2024 | 46.96 | 47.83 | 46.16 | 47.19 | 981,392 | +0.53(+1.14%) |
Jul 11, 2024 | 49.25 | 49.25 | 46.62 | 46.66 | 614,115 | -1.81(-3.73%) |
Jul 10, 2024 | 48.47 | 48.93 | 47.94 | 48.47 | 343,675 | +0.36(+0.75%) |
Jul 09, 2024 | 48.14 | 48.39 | 47.26 | 48.11 | 671,694 | +0.35(+0.73%) |
Jul 08, 2024 | 48.16 | 48.99 | 47.53 | 47.76 | 511,296 | +0.07(+0.15%) |
Jul 05, 2024 | 47.49 | 47.87 | 47.11 | 47.69 | 334,752 | +0.30(+0.63%) |
Jul 03, 2024 | 47.39 | 47.85 | 46.91 | 47.39 | 214,818 | +0.20(+0.42%) |
Jul 02, 2024 | 46.77 | 47.43 | 46.53 | 47.19 | 466,179 | +0.27(+0.58%) |