Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 31.84 | 31.91 | 31.27 | 31.40 | 884,978 | -0.61(-1.91%) |
Sep 19, 2024 | 32.27 | 32.27 | 31.60 | 32.01 | 144,877 | +0.40(+1.27%) |
Sep 18, 2024 | 31.71 | 32.28 | 31.48 | 31.61 | 127,130 | +0.01(+0.03%) |
Sep 17, 2024 | 31.90 | 32.30 | 31.59 | 31.60 | 107,427 | +0.04(+0.13%) |
Sep 16, 2024 | 31.55 | 31.56 | 31.06 | 31.56 | 91,621 | +0.07(+0.22%) |
Sep 13, 2024 | 31.44 | 31.75 | 31.25 | 31.49 | 105,376 | +0.41(+1.32%) |
Sep 12, 2024 | 30.78 | 31.08 | 30.50 | 31.08 | 111,286 | +0.46(+1.50%) |
Sep 11, 2024 | 30.61 | 30.66 | 30.04 | 30.62 | 104,081 | -0.15(-0.49%) |
Sep 10, 2024 | 30.34 | 30.93 | 30.06 | 30.77 | 142,584 | +0.45(+1.48%) |
Sep 09, 2024 | 31.06 | 31.23 | 30.31 | 30.32 | 197,927 | -0.73(-2.35%) |
Sep 06, 2024 | 31.69 | 31.69 | 30.91 | 31.05 | 136,555 | -0.53(-1.68%) |
Sep 05, 2024 | 31.30 | 31.87 | 31.06 | 31.58 | 165,448 | +0.46(+1.48%) |
Sep 04, 2024 | 31.26 | 31.75 | 31.04 | 31.12 | 111,184 | -0.10(-0.32%) |
Sep 03, 2024 | 31.55 | 31.55 | 30.90 | 31.22 | 116,970 | -0.66(-2.07%) |
Aug 30, 2024 | 31.80 | 31.95 | 31.29 | 31.88 | 141,365 | +0.30(+0.95%) |
Aug 29, 2024 | 31.66 | 31.80 | 31.38 | 31.58 | 89,935 | +0.18(+0.57%) |
Aug 28, 2024 | 31.30 | 31.45 | 31.02 | 31.40 | 110,238 | +0.01(+0.03%) |
Aug 27, 2024 | 31.37 | 31.60 | 31.07 | 31.39 | 96,356 | -0.03(-0.09%) |
Aug 26, 2024 | 31.70 | 31.77 | 31.21 | 31.42 | 122,858 | +0.05(+0.16%) |
Aug 23, 2024 | 30.97 | 31.85 | 30.96 | 31.37 | 124,630 | +0.69(+2.23%) |
Aug 22, 2024 | 31.02 | 31.12 | 30.55 | 30.69 | 72,853 | -0.25(-0.80%) |
Aug 21, 2024 | 30.60 | 31.01 | 30.32 | 30.93 | 107,301 | +0.57(+1.87%) |
Aug 20, 2024 | 31.04 | 31.04 | 30.36 | 30.37 | 79,137 | -0.78(-2.49%) |
Aug 19, 2024 | 30.92 | 31.36 | 30.80 | 31.14 | 122,740 | +0.42(+1.36%) |
Aug 16, 2024 | 31.21 | 31.40 | 30.62 | 30.73 | 101,459 | -0.44(-1.40%) |
Aug 15, 2024 | 31.07 | 31.29 | 30.88 | 31.16 | 116,078 | +0.67(+2.18%) |
Aug 14, 2024 | 30.60 | 30.60 | 30.15 | 30.50 | 112,597 | +0.10(+0.33%) |
Aug 13, 2024 | 29.20 | 30.42 | 28.82 | 30.40 | 179,446 | +1.48(+5.12%) |
Aug 12, 2024 | 29.79 | 29.79 | 28.64 | 28.92 | 192,977 | -0.96(-3.23%) |
Aug 09, 2024 | 29.40 | 29.94 | 29.16 | 29.88 | 125,916 | +0.43(+1.45%) |
Aug 08, 2024 | 29.41 | 29.66 | 29.30 | 29.45 | 121,212 | +0.33(+1.13%) |
Aug 07, 2024 | 29.37 | 29.81 | 29.06 | 29.13 | 162,855 | +0.15(+0.51%) |
Aug 06, 2024 | 28.58 | 29.20 | 28.29 | 28.98 | 160,252 | +0.51(+1.78%) |
Aug 05, 2024 | 29.28 | 29.28 | 28.34 | 28.47 | 181,246 | -1.66(-5.51%) |
Aug 02, 2024 | 29.57 | 30.45 | 29.54 | 30.13 | 153,584 | +0.04(+0.13%) |
Aug 01, 2024 | 31.27 | 31.33 | 29.78 | 30.09 | 165,024 | -1.04(-3.35%) |
Jul 31, 2024 | 30.65 | 31.90 | 30.57 | 31.13 | 197,113 | +0.61(+1.99%) |
Jul 30, 2024 | 31.16 | 31.30 | 30.52 | 30.53 | 144,108 | -0.54(-1.73%) |
Jul 29, 2024 | 30.99 | 31.31 | 30.06 | 31.06 | 193,315 | -0.32(-1.01%) |
Jul 26, 2024 | 31.78 | 32.00 | 30.98 | 31.38 | 241,190 | +0.65(+2.10%) |
Jul 25, 2024 | 30.71 | 31.59 | 30.54 | 30.74 | 180,862 | +0.21(+0.68%) |
Jul 24, 2024 | 30.80 | 30.93 | 30.33 | 30.53 | 248,031 | -0.50(-1.60%) |
Jul 23, 2024 | 29.31 | 31.04 | 29.11 | 31.02 | 572,680 | +1.48(+5.01%) |
Jul 22, 2024 | 29.21 | 29.93 | 28.47 | 29.54 | 499,582 | +0.43(+1.47%) |
Jul 19, 2024 | 31.09 | 32.69 | 28.46 | 29.12 | 821,864 | -7.21(-19.86%) |
Jul 18, 2024 | 37.44 | 38.53 | 35.79 | 36.33 | 223,085 | -1.40(-3.71%) |
Jul 17, 2024 | 37.47 | 38.36 | 37.47 | 37.73 | 235,754 | -0.04(-0.11%) |
Jul 16, 2024 | 37.66 | 38.25 | 36.98 | 37.77 | 194,929 | +0.44(+1.17%) |
Jul 15, 2024 | 37.14 | 37.58 | 36.96 | 37.33 | 136,634 | +0.54(+1.46%) |
Jul 12, 2024 | 36.44 | 36.91 | 36.32 | 36.80 | 174,344 | +0.63(+1.73%) |
Jul 11, 2024 | 35.45 | 36.26 | 35.28 | 36.17 | 129,367 | +1.29(+3.70%) |
Jul 10, 2024 | 35.25 | 35.63 | 34.76 | 34.88 | 75,016 | -0.36(-1.02%) |
Jul 09, 2024 | 35.21 | 35.52 | 35.01 | 35.24 | 115,755 | +0.15(+0.42%) |
Jul 08, 2024 | 34.92 | 35.24 | 34.77 | 35.09 | 191,754 | +0.46(+1.32%) |
Jul 05, 2024 | 34.57 | 34.79 | 34.22 | 34.63 | 114,900 | -0.10(-0.29%) |
Jul 03, 2024 | 35.04 | 35.04 | 34.58 | 34.73 | 47,072 | -0.34(-0.96%) |
Jul 02, 2024 | 35.08 | 35.40 | 35.01 | 35.07 | 107,325 | +0.03(+0.09%) |