Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.51 | 35.13 | 34.51 | 35.00 | 63,333 | +0.41(+1.19%) |
Sep 25, 2024 | 34.52 | 34.59 | 34.25 | 34.59 | 32,336 | +0.23(+0.67%) |
Sep 24, 2024 | 34.50 | 34.50 | 34.25 | 34.36 | 21,040 | -0.08(-0.23%) |
Sep 23, 2024 | 34.75 | 34.85 | 34.40 | 34.44 | 48,126 | -0.31(-0.89%) |
Sep 20, 2024 | 34.81 | 35.08 | 34.75 | 34.75 | 19,572 | -0.13(-0.37%) |
Sep 19, 2024 | 34.96 | 35.05 | 34.81 | 34.88 | 35,463 | +0.02(+0.06%) |
Sep 18, 2024 | 34.80 | 34.88 | 34.61 | 34.86 | 31,440 | +0.12(+0.35%) |
Sep 17, 2024 | 34.32 | 34.81 | 34.25 | 34.74 | 27,077 | +0.41(+1.19%) |
Sep 16, 2024 | 34.36 | 34.40 | 34.25 | 34.33 | 34,210 | -0.20(-0.58%) |
Sep 13, 2024 | 35.21 | 35.34 | 34.40 | 34.53 | 32,514 | -0.79(-2.24%) |
Sep 12, 2024 | 35.33 | 35.34 | 35.02 | 35.32 | 41,809 | +0.03(+0.09%) |
Sep 11, 2024 | 34.63 | 35.30 | 34.60 | 35.29 | 51,221 | +0.72(+2.08%) |
Sep 10, 2024 | 34.54 | 34.76 | 34.25 | 34.57 | 70,294 | +0.22(+0.64%) |
Sep 09, 2024 | 34.37 | 34.50 | 34.20 | 34.35 | 28,471 | -0.05(-0.15%) |
Sep 06, 2024 | 34.31 | 34.53 | 34.28 | 34.40 | 22,905 | +0.10(+0.29%) |
Sep 05, 2024 | 34.30 | 34.60 | 34.30 | 34.30 | 51,619 | -0.09(-0.26%) |
Sep 04, 2024 | 34.22 | 34.45 | 34.21 | 34.39 | 14,079 | +0.23(+0.67%) |
Sep 03, 2024 | 34.41 | 34.41 | 34.06 | 34.16 | 12,184 | -0.29(-0.84%) |
Aug 30, 2024 | 34.45 | 0 | +0.28(+0.82%) | |||
Aug 29, 2024 | 34.01 | 34.26 | 33.98 | 34.17 | 15,583 | +0.17(+0.50%) |
Aug 28, 2024 | 34.25 | 34.25 | 33.97 | 34.00 | 10,314 | -0.10(-0.29%) |
Aug 27, 2024 | 34.24 | 34.24 | 34.08 | 34.10 | 13,962 | -0.11(-0.32%) |
Aug 26, 2024 | 33.86 | 34.36 | 33.86 | 34.21 | 14,675 | +0.05(+0.15%) |
Aug 23, 2024 | 34.06 | 34.35 | 33.90 | 34.16 | 24,583 | +0.15(+0.44%) |
Aug 22, 2024 | 34.32 | 34.32 | 34.00 | 34.01 | 15,159 | -0.23(-0.67%) |
Aug 21, 2024 | 33.99 | 34.24 | 33.85 | 34.24 | 14,206 | +0.34(+1.00%) |
Aug 20, 2024 | 33.79 | 34.00 | 33.69 | 33.90 | 14,878 | +0.15(+0.44%) |
Aug 19, 2024 | 33.72 | 33.83 | 33.71 | 33.75 | 11,290 | +0.05(+0.15%) |
Aug 16, 2024 | 33.54 | 33.80 | 33.50 | 33.70 | 27,308 | +0.16(+0.48%) |
Aug 15, 2024 | 33.75 | 33.75 | 33.35 | 33.54 | 48,192 | -0.06(-0.18%) |
Aug 14, 2024 | 33.65 | 33.71 | 33.36 | 33.60 | 19,837 | -0.04(-0.12%) |
Aug 13, 2024 | 33.60 | 33.66 | 33.18 | 33.64 | 50,675 | +0.04(+0.12%) |
Aug 12, 2024 | 33.50 | 33.64 | 33.11 | 33.60 | 20,921 | +0.10(+0.30%) |
Aug 09, 2024 | 33.65 | 33.65 | 33.20 | 33.50 | 88,764 | +0.00(+0.00%) |
Aug 08, 2024 | 33.59 | 33.65 | 33.40 | 33.50 | 14,516 | -0.05(-0.15%) |
Aug 07, 2024 | 33.89 | 34.00 | 33.25 | 33.55 | 24,689 | -0.37(-1.09%) |
Aug 06, 2024 | 33.91 | 34.06 | 33.53 | 33.92 | 60,624 | -0.28(-0.82%) |
Aug 02, 2024 | 34.20 | 0 | +0.00(+0.00%) | |||
Aug 01, 2024 | 33.76 | 34.25 | 33.66 | 34.20 | 36,279 | +0.42(+1.24%) |
Jul 31, 2024 | 34.01 | 34.10 | 33.77 | 33.78 | 46,387 | -0.33(-0.97%) |
Jul 30, 2024 | 34.45 | 34.45 | 34.07 | 34.11 | 28,547 | -0.35(-1.02%) |
Jul 29, 2024 | 34.40 | 34.51 | 34.15 | 34.46 | 24,492 | -0.09(-0.26%) |
Jul 26, 2024 | 34.60 | 34.70 | 34.33 | 34.55 | 23,027 | -0.09(-0.26%) |
Jul 25, 2024 | 34.83 | 34.86 | 34.30 | 34.64 | 37,445 | -0.22(-0.63%) |
Jul 24, 2024 | 34.57 | 34.99 | 34.57 | 34.86 | 59,953 | +0.27(+0.78%) |
Jul 23, 2024 | 35.00 | 35.34 | 34.31 | 34.59 | 97,375 | -0.52(-1.48%) |
Jul 22, 2024 | 32.20 | 35.34 | 32.20 | 35.11 | 302,559 | +6.57(+23.02%) |
Jul 19, 2024 | 28.36 | 28.63 | 28.35 | 28.54 | 16,811 | +0.00(+0.00%) |
Jul 18, 2024 | 28.82 | 29.02 | 28.48 | 28.54 | 36,166 | -0.30(-1.04%) |
Jul 17, 2024 | 28.97 | 29.10 | 28.84 | 28.84 | 9,266 | -0.11(-0.38%) |
Jul 16, 2024 | 29.27 | 29.27 | 28.82 | 28.95 | 8,600 | +0.09(+0.31%) |
Jul 15, 2024 | 29.45 | 29.45 | 28.84 | 28.86 | 8,532 | -0.32(-1.10%) |
Jul 12, 2024 | 29.33 | 29.61 | 29.18 | 29.18 | 18,244 | -0.17(-0.58%) |
Jul 11, 2024 | 28.55 | 29.45 | 28.55 | 29.35 | 20,697 | +0.79(+2.77%) |
Jul 10, 2024 | 28.41 | 28.58 | 28.30 | 28.56 | 82,999 | +0.21(+0.74%) |
Jul 09, 2024 | 28.57 | 28.70 | 28.35 | 28.35 | 11,179 | -0.25(-0.87%) |
Jul 08, 2024 | 28.58 | 28.77 | 28.36 | 28.60 | 13,450 | -0.15(-0.52%) |
Jul 05, 2024 | 28.67 | 28.82 | 28.45 | 28.75 | 31,209 | +0.24(+0.84%) |
Jul 04, 2024 | 28.76 | 29.05 | 28.51 | 28.51 | 17,057 | -0.29(-1.01%) |
Jul 03, 2024 | 28.36 | 28.94 | 28.36 | 28.80 | 16,343 | +0.36(+1.27%) |