Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.07 | 35.93 | 34.71 | 35.84 | 387,070 | +1.49(+4.34%) |
Sep 18, 2024 | 34.66 | 35.20 | 33.98 | 34.35 | 176,370 | -0.15(-0.43%) |
Sep 17, 2024 | 34.16 | 35.00 | 34.06 | 34.50 | 189,631 | +0.34(+1.00%) |
Sep 16, 2024 | 33.63 | 34.26 | 33.58 | 34.16 | 206,252 | +0.81(+2.43%) |
Sep 13, 2024 | 32.69 | 33.73 | 32.69 | 33.35 | 256,888 | +0.93(+2.87%) |
Sep 12, 2024 | 31.50 | 32.47 | 31.50 | 32.42 | 174,983 | +1.03(+3.28%) |
Sep 11, 2024 | 31.06 | 31.45 | 30.68 | 31.39 | 156,322 | +0.49(+1.59%) |
Sep 10, 2024 | 31.65 | 31.65 | 30.77 | 30.90 | 196,028 | -0.84(-2.65%) |
Sep 09, 2024 | 32.10 | 32.41 | 31.73 | 31.74 | 137,195 | -0.39(-1.21%) |
Sep 06, 2024 | 32.51 | 32.80 | 32.04 | 32.13 | 106,195 | -0.45(-1.38%) |
Sep 05, 2024 | 32.59 | 32.82 | 32.50 | 32.58 | 132,852 | +0.22(+0.68%) |
Sep 04, 2024 | 32.50 | 32.98 | 32.26 | 32.36 | 218,203 | -0.19(-0.58%) |
Sep 03, 2024 | 33.17 | 33.27 | 32.49 | 32.55 | 313,725 | -1.12(-3.33%) |
Aug 30, 2024 | 33.91 | 34.15 | 33.34 | 33.67 | 120,762 | -0.24(-0.71%) |
Aug 29, 2024 | 33.77 | 33.96 | 33.47 | 33.91 | 168,966 | +0.13(+0.38%) |
Aug 28, 2024 | 34.42 | 34.42 | 33.78 | 33.78 | 116,993 | -0.88(-2.54%) |
Aug 27, 2024 | 34.52 | 34.77 | 34.45 | 34.66 | 126,159 | +0.14(+0.41%) |
Aug 26, 2024 | 34.46 | 34.65 | 34.07 | 34.52 | 101,241 | +0.37(+1.08%) |
Aug 23, 2024 | 34.01 | 34.35 | 33.68 | 34.15 | 274,300 | +0.41(+1.22%) |
Aug 22, 2024 | 34.45 | 34.45 | 33.43 | 33.74 | 174,553 | -1.00(-2.88%) |
Aug 21, 2024 | 34.31 | 34.74 | 34.23 | 34.74 | 188,073 | +0.53(+1.55%) |
Aug 20, 2024 | 34.76 | 34.80 | 34.01 | 34.21 | 154,349 | -0.66(-1.89%) |
Aug 19, 2024 | 34.59 | 35.08 | 34.26 | 34.87 | 172,273 | +0.39(+1.13%) |
Aug 16, 2024 | 34.60 | 34.89 | 34.09 | 34.48 | 231,224 | -0.27(-0.78%) |
Aug 15, 2024 | 34.97 | 35.50 | 34.73 | 34.75 | 145,532 | +0.20(+0.58%) |
Aug 14, 2024 | 34.32 | 34.82 | 34.16 | 34.55 | 332,929 | -0.02(-0.06%) |
Aug 13, 2024 | 34.32 | 34.58 | 33.96 | 34.57 | 208,145 | +0.17(+0.49%) |
Aug 12, 2024 | 34.14 | 34.71 | 34.00 | 34.40 | 313,678 | +0.33(+0.97%) |
Aug 09, 2024 | 33.93 | 34.18 | 33.55 | 34.07 | 174,557 | +0.22(+0.65%) |
Aug 08, 2024 | 33.46 | 33.92 | 33.30 | 33.85 | 182,477 | +0.61(+1.84%) |
Aug 07, 2024 | 33.73 | 33.85 | 33.03 | 33.24 | 252,566 | -0.02(-0.06%) |
Aug 06, 2024 | 32.52 | 33.62 | 32.42 | 33.26 | 231,564 | +0.70(+2.15%) |
Aug 05, 2024 | 31.52 | 32.80 | 31.07 | 32.56 | 373,184 | -0.47(-1.42%) |
Aug 02, 2024 | 33.12 | 33.61 | 32.64 | 33.03 | 322,063 | -0.58(-1.73%) |
Aug 01, 2024 | 34.68 | 34.81 | 33.27 | 33.61 | 405,858 | -1.07(-3.09%) |
Jul 31, 2024 | 34.90 | 35.32 | 34.01 | 34.68 | 828,023 | -0.78(-2.20%) |
Jul 30, 2024 | 35.65 | 35.94 | 35.32 | 35.46 | 212,406 | -0.44(-1.23%) |
Jul 29, 2024 | 36.09 | 36.24 | 35.69 | 35.90 | 167,920 | -0.27(-0.75%) |
Jul 26, 2024 | 36.06 | 36.51 | 35.50 | 36.17 | 191,844 | +0.20(+0.56%) |
Jul 25, 2024 | 35.54 | 36.24 | 35.30 | 35.97 | 138,663 | +0.54(+1.52%) |
Jul 24, 2024 | 35.68 | 35.87 | 35.28 | 35.43 | 130,650 | -0.44(-1.23%) |
Jul 23, 2024 | 36.12 | 36.17 | 35.57 | 35.87 | 144,528 | -0.27(-0.75%) |
Jul 22, 2024 | 35.60 | 36.15 | 35.40 | 36.14 | 168,507 | +0.48(+1.35%) |
Jul 19, 2024 | 35.75 | 35.94 | 35.46 | 35.66 | 282,523 | -0.34(-0.94%) |
Jul 18, 2024 | 36.60 | 36.70 | 35.75 | 36.00 | 252,370 | -0.49(-1.34%) |
Jul 17, 2024 | 37.18 | 37.20 | 36.35 | 36.49 | 337,253 | -0.96(-2.56%) |
Jul 16, 2024 | 37.50 | 37.64 | 37.15 | 37.45 | 273,398 | +0.03(+0.08%) |
Jul 15, 2024 | 37.10 | 37.83 | 37.00 | 37.42 | 229,980 | +0.04(+0.11%) |
Jul 12, 2024 | 37.45 | 37.84 | 37.25 | 37.38 | 103,111 | +0.08(+0.21%) |
Jul 11, 2024 | 37.11 | 37.52 | 36.95 | 37.30 | 114,161 | +0.39(+1.06%) |
Jul 10, 2024 | 36.52 | 37.06 | 36.51 | 36.91 | 83,246 | +0.41(+1.12%) |
Jul 09, 2024 | 37.30 | 37.31 | 36.50 | 36.50 | 151,649 | -0.89(-2.38%) |
Jul 08, 2024 | 37.37 | 37.80 | 37.32 | 37.39 | 85,336 | -0.05(-0.13%) |
Jul 05, 2024 | 38.16 | 38.32 | 37.21 | 37.44 | 145,205 | -0.57(-1.50%) |
Jul 03, 2024 | 37.56 | 38.40 | 37.52 | 38.01 | 100,598 | +0.55(+1.47%) |
Jul 02, 2024 | 37.00 | 37.46 | 36.85 | 37.46 | 215,145 | +0.55(+1.49%) |