Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 35.16 | 35.34 | 33.86 | 33.91 | 365,015 | -1.36(-3.86%) |
Sep 19, 2024 | 34.99 | 35.60 | 34.62 | 35.27 | 162,316 | +0.97(+2.83%) |
Sep 18, 2024 | 34.07 | 35.79 | 33.65 | 34.30 | 76,690 | +0.26(+0.76%) |
Sep 17, 2024 | 34.34 | 35.22 | 33.95 | 34.04 | 102,295 | +0.09(+0.27%) |
Sep 16, 2024 | 33.70 | 34.30 | 33.45 | 33.95 | 91,546 | +0.33(+0.98%) |
Sep 13, 2024 | 33.44 | 34.02 | 33.37 | 33.62 | 112,122 | +0.66(+2.00%) |
Sep 12, 2024 | 32.90 | 33.25 | 32.74 | 32.96 | 97,551 | +0.28(+0.86%) |
Sep 11, 2024 | 33.27 | 33.38 | 32.29 | 32.68 | 149,700 | -1.00(-2.97%) |
Sep 10, 2024 | 32.54 | 33.71 | 32.13 | 33.68 | 186,267 | +1.21(+3.73%) |
Sep 09, 2024 | 32.51 | 32.94 | 32.12 | 32.47 | 79,290 | +0.15(+0.46%) |
Sep 06, 2024 | 33.38 | 33.38 | 32.27 | 32.32 | 62,480 | -0.84(-2.53%) |
Sep 05, 2024 | 33.53 | 33.53 | 32.88 | 33.16 | 73,221 | -0.04(-0.12%) |
Sep 04, 2024 | 33.88 | 34.13 | 33.07 | 33.20 | 41,923 | -0.87(-2.55%) |
Sep 03, 2024 | 33.56 | 34.40 | 33.30 | 34.07 | 91,082 | +0.19(+0.56%) |
Aug 30, 2024 | 33.83 | 34.09 | 33.44 | 33.88 | 70,688 | +0.03(+0.09%) |
Aug 29, 2024 | 34.34 | 34.34 | 33.67 | 33.85 | 109,496 | -0.15(-0.44%) |
Aug 28, 2024 | 33.85 | 34.84 | 32.32 | 34.00 | 154,763 | +0.20(+0.59%) |
Aug 27, 2024 | 33.78 | 33.96 | 33.40 | 33.80 | 80,355 | -0.13(-0.38%) |
Aug 26, 2024 | 34.56 | 34.56 | 33.81 | 33.93 | 126,724 | -0.39(-1.14%) |
Aug 23, 2024 | 32.76 | 34.61 | 32.76 | 34.32 | 157,941 | +1.82(+5.60%) |
Aug 22, 2024 | 32.30 | 32.80 | 32.25 | 32.50 | 93,541 | +0.24(+0.74%) |
Aug 21, 2024 | 32.61 | 32.61 | 32.00 | 32.26 | 91,995 | -0.08(-0.25%) |
Aug 20, 2024 | 32.44 | 32.55 | 32.05 | 32.34 | 97,503 | -0.26(-0.80%) |
Aug 19, 2024 | 32.61 | 32.80 | 32.32 | 32.60 | 95,195 | -0.04(-0.12%) |
Aug 16, 2024 | 32.55 | 33.11 | 32.01 | 32.64 | 95,436 | +0.11(+0.34%) |
Aug 15, 2024 | 32.77 | 33.09 | 32.48 | 32.53 | 184,091 | +0.56(+1.75%) |
Aug 14, 2024 | 32.21 | 32.51 | 31.40 | 31.97 | 81,205 | -0.03(-0.09%) |
Aug 13, 2024 | 31.79 | 32.19 | 31.23 | 32.00 | 141,930 | +0.58(+1.85%) |
Aug 12, 2024 | 31.58 | 31.96 | 31.31 | 31.42 | 128,142 | +0.11(+0.35%) |
Aug 09, 2024 | 31.01 | 31.45 | 30.61 | 31.31 | 165,328 | +0.21(+0.68%) |
Aug 08, 2024 | 31.48 | 31.51 | 30.80 | 31.10 | 48,976 | +0.06(+0.19%) |
Aug 07, 2024 | 31.75 | 31.81 | 30.86 | 31.04 | 94,694 | -0.19(-0.61%) |
Aug 06, 2024 | 31.15 | 31.50 | 30.93 | 31.23 | 90,998 | +0.02(+0.06%) |
Aug 05, 2024 | 31.15 | 31.76 | 30.34 | 31.21 | 133,953 | -1.34(-4.12%) |
Aug 02, 2024 | 31.93 | 32.70 | 31.59 | 32.55 | 123,052 | -0.66(-1.97%) |
Aug 01, 2024 | 34.44 | 34.46 | 32.64 | 33.21 | 106,313 | -1.23(-3.57%) |
Jul 31, 2024 | 34.43 | 35.39 | 34.17 | 34.44 | 121,383 | -0.10(-0.29%) |
Jul 30, 2024 | 34.04 | 34.73 | 33.60 | 34.54 | 177,430 | +0.52(+1.52%) |
Jul 29, 2024 | 34.56 | 34.56 | 33.55 | 34.02 | 128,521 | -0.02(-0.06%) |
Jul 26, 2024 | 34.93 | 35.50 | 33.91 | 34.04 | 159,713 | -0.83(-2.39%) |
Jul 25, 2024 | 33.87 | 35.70 | 32.17 | 34.87 | 192,657 | +1.88(+5.69%) |
Jul 24, 2024 | 32.76 | 33.48 | 32.58 | 33.00 | 142,153 | -0.03(-0.09%) |
Jul 23, 2024 | 31.98 | 33.48 | 31.98 | 33.03 | 128,997 | +0.99(+3.10%) |
Jul 22, 2024 | 31.19 | 32.19 | 30.76 | 32.03 | 130,746 | +0.78(+2.51%) |
Jul 19, 2024 | 31.24 | 31.99 | 31.14 | 31.25 | 147,449 | +0.05(+0.16%) |
Jul 18, 2024 | 31.32 | 32.26 | 30.89 | 31.20 | 142,417 | -0.45(-1.41%) |
Jul 17, 2024 | 30.71 | 31.95 | 30.71 | 31.65 | 191,250 | +0.65(+2.08%) |
Jul 16, 2024 | 29.78 | 31.03 | 29.49 | 31.00 | 127,235 | +1.58(+5.36%) |
Jul 15, 2024 | 28.39 | 29.43 | 28.39 | 29.42 | 195,436 | +1.36(+4.85%) |
Jul 12, 2024 | 28.06 | 28.42 | 27.63 | 28.06 | 94,357 | +0.32(+1.15%) |
Jul 11, 2024 | 27.24 | 28.28 | 26.97 | 27.75 | 137,520 | +1.02(+3.83%) |
Jul 10, 2024 | 26.23 | 26.78 | 26.22 | 26.72 | 93,911 | +0.56(+2.12%) |
Jul 09, 2024 | 25.70 | 26.17 | 25.44 | 26.17 | 54,383 | +0.41(+1.58%) |
Jul 08, 2024 | 25.64 | 25.96 | 25.60 | 25.76 | 58,161 | +0.44(+1.72%) |
Jul 05, 2024 | 25.88 | 25.89 | 25.27 | 25.32 | 124,215 | -0.54(-2.07%) |
Jul 03, 2024 | 26.30 | 26.30 | 25.86 | 25.86 | 39,372 | -0.41(-1.55%) |
Jul 02, 2024 | 26.26 | 26.50 | 25.57 | 26.27 | 101,827 | +0.10(+0.38%) |