Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 33.41 | 33.87 | 32.79 | 33.66 | 100,594 | +1.99(+6.28%) |
Sep 18, 2024 | 32.29 | 32.93 | 31.55 | 31.67 | 62,563 | -0.41(-1.28%) |
Sep 17, 2024 | 32.30 | 32.45 | 31.80 | 32.08 | 48,469 | +0.19(+0.60%) |
Sep 16, 2024 | 31.93 | 32.06 | 31.63 | 31.89 | 24,229 | +0.33(+1.05%) |
Sep 13, 2024 | 31.43 | 31.77 | 31.43 | 31.56 | 23,218 | +0.38(+1.22%) |
Sep 12, 2024 | 30.59 | 31.25 | 30.42 | 31.18 | 42,051 | +0.69(+2.26%) |
Sep 11, 2024 | 29.91 | 30.53 | 28.94 | 30.49 | 59,508 | +0.55(+1.84%) |
Sep 10, 2024 | 30.07 | 30.07 | 29.30 | 29.94 | 30,816 | -0.30(-0.99%) |
Sep 09, 2024 | 30.02 | 30.41 | 29.87 | 30.24 | 51,520 | +0.71(+2.40%) |
Sep 06, 2024 | 31.08 | 31.08 | 29.42 | 29.53 | 73,510 | -1.78(-5.69%) |
Sep 05, 2024 | 31.20 | 31.53 | 30.96 | 31.31 | 35,559 | +0.23(+0.74%) |
Sep 04, 2024 | 30.82 | 31.62 | 30.82 | 31.08 | 123,982 | -0.16(-0.51%) |
Sep 03, 2024 | 32.47 | 32.47 | 31.04 | 31.24 | 94,580 | -1.94(-5.85%) |
Aug 30, 2024 | 33.50 | 33.50 | 32.70 | 33.18 | 37,590 | +0.18(+0.55%) |
Aug 29, 2024 | 33.17 | 33.47 | 32.88 | 33.00 | 78,352 | +0.12(+0.36%) |
Aug 28, 2024 | 33.31 | 33.75 | 32.54 | 32.88 | 76,925 | -0.68(-2.03%) |
Aug 27, 2024 | 33.48 | 33.68 | 33.24 | 33.56 | 14,756 | +0.15(+0.45%) |
Aug 26, 2024 | 33.88 | 33.88 | 33.32 | 33.41 | 54,037 | -0.94(-2.74%) |
Aug 23, 2024 | 33.78 | 34.51 | 33.46 | 34.35 | 53,705 | +1.53(+4.66%) |
Aug 22, 2024 | 33.78 | 33.78 | 32.58 | 32.82 | 61,789 | -1.18(-3.47%) |
Aug 21, 2024 | 33.50 | 34.09 | 33.50 | 34.00 | 50,266 | +0.43(+1.28%) |
Aug 20, 2024 | 34.07 | 34.10 | 33.45 | 33.57 | 50,423 | -0.95(-2.75%) |
Aug 19, 2024 | 34.05 | 34.63 | 33.87 | 34.52 | 57,239 | +1.01(+3.01%) |
Aug 16, 2024 | 32.95 | 33.51 | 32.95 | 33.51 | 68,087 | +1.13(+3.49%) |
Aug 15, 2024 | 31.85 | 32.54 | 31.85 | 32.38 | 47,713 | +1.00(+3.19%) |
Aug 14, 2024 | 31.65 | 31.78 | 31.02 | 31.38 | 57,726 | -0.51(-1.60%) |
Aug 13, 2024 | 31.09 | 31.90 | 31.09 | 31.89 | 36,388 | +1.04(+3.37%) |
Aug 12, 2024 | 30.72 | 31.20 | 30.66 | 30.85 | 54,048 | +0.26(+0.85%) |
Aug 09, 2024 | 30.25 | 30.69 | 30.00 | 30.59 | 45,774 | +0.43(+1.43%) |
Aug 08, 2024 | 29.41 | 30.17 | 29.19 | 30.16 | 65,538 | +1.95(+6.91%) |
Aug 07, 2024 | 29.67 | 29.67 | 28.11 | 28.21 | 64,526 | +0.48(+1.73%) |
Aug 06, 2024 | 27.11 | 28.26 | 26.91 | 27.73 | 66,165 | +0.44(+1.61%) |
Aug 05, 2024 | 25.03 | 27.64 | 25.01 | 27.29 | 121,631 | -2.49(-8.36%) |
Aug 02, 2024 | 29.73 | 29.94 | 29.28 | 29.78 | 67,784 | -1.41(-4.52%) |
Aug 01, 2024 | 32.43 | 32.62 | 30.89 | 31.19 | 99,309 | -1.68(-5.11%) |
Jul 31, 2024 | 32.92 | 33.23 | 32.58 | 32.87 | 86,267 | +1.99(+6.44%) |
Jul 30, 2024 | 31.40 | 31.40 | 30.59 | 30.88 | 31,900 | -0.39(-1.25%) |
Jul 29, 2024 | 31.59 | 31.59 | 31.02 | 31.27 | 61,284 | -0.37(-1.17%) |
Jul 26, 2024 | 31.73 | 31.82 | 31.30 | 31.64 | 58,504 | +0.89(+2.89%) |
Jul 25, 2024 | 30.78 | 31.45 | 30.37 | 30.75 | 55,112 | -0.42(-1.35%) |
Jul 24, 2024 | 32.15 | 32.15 | 31.07 | 31.17 | 96,698 | -1.37(-4.21%) |
Jul 23, 2024 | 32.68 | 32.77 | 32.41 | 32.54 | 43,529 | -0.89(-2.66%) |
Jul 22, 2024 | 33.26 | 33.52 | 33.02 | 33.43 | 30,792 | +0.79(+2.42%) |
Jul 19, 2024 | 33.38 | 33.38 | 32.61 | 32.64 | 41,731 | -0.96(-2.86%) |
Jul 18, 2024 | 34.88 | 34.88 | 33.49 | 33.60 | 75,994 | -0.96(-2.78%) |
Jul 17, 2024 | 34.96 | 35.12 | 34.55 | 34.56 | 47,866 | -1.86(-5.11%) |
Jul 16, 2024 | 35.79 | 36.42 | 35.76 | 36.42 | 53,587 | +0.56(+1.56%) |
Jul 15, 2024 | 36.46 | 36.48 | 35.68 | 35.86 | 88,723 | -1.13(-3.05%) |
Jul 12, 2024 | 37.00 | 37.36 | 36.91 | 36.99 | 343,760 | +0.35(+0.96%) |
Jul 11, 2024 | 37.05 | 37.33 | 36.38 | 36.64 | 98,728 | +0.70(+1.95%) |
Jul 10, 2024 | 35.74 | 36.04 | 35.60 | 35.94 | 48,294 | +0.48(+1.35%) |
Jul 09, 2024 | 35.10 | 35.56 | 35.07 | 35.46 | 41,754 | +0.43(+1.23%) |
Jul 08, 2024 | 35.30 | 35.36 | 34.95 | 35.03 | 26,460 | +0.07(+0.20%) |
Jul 05, 2024 | 34.85 | 35.09 | 34.29 | 34.96 | 306,899 | +0.40(+1.16%) |
Jul 03, 2024 | 33.73 | 34.62 | 33.73 | 34.56 | 53,917 | +1.44(+4.35%) |
Jul 02, 2024 | 32.54 | 33.15 | 32.54 | 33.12 | 27,132 | +0.33(+1.01%) |