Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 33.82 | 34.52 | 33.41 | 34.42 | 145,476 | +0.43(+1.27%) |
Sep 19, 2024 | 34.24 | 34.30 | 33.25 | 33.99 | 128,109 | +0.98(+2.97%) |
Sep 18, 2024 | 33.05 | 34.23 | 32.79 | 33.01 | 195,909 | +0.11(+0.33%) |
Sep 17, 2024 | 32.98 | 33.22 | 32.27 | 32.90 | 113,179 | -0.30(-0.90%) |
Sep 16, 2024 | 33.13 | 33.74 | 32.15 | 33.20 | 119,307 | +0.40(+1.22%) |
Sep 13, 2024 | 31.73 | 33.22 | 31.72 | 32.80 | 228,879 | +0.81(+2.53%) |
Sep 12, 2024 | 30.70 | 32.08 | 30.70 | 31.99 | 183,873 | +1.23(+4.00%) |
Sep 11, 2024 | 30.46 | 30.87 | 28.77 | 30.76 | 199,629 | -0.05(-0.16%) |
Sep 10, 2024 | 31.59 | 31.59 | 30.23 | 30.81 | 129,961 | -0.45(-1.44%) |
Sep 09, 2024 | 30.32 | 31.55 | 30.32 | 31.26 | 205,781 | +1.93(+6.58%) |
Sep 06, 2024 | 30.92 | 31.38 | 29.17 | 29.33 | 182,621 | -1.55(-5.02%) |
Sep 05, 2024 | 31.70 | 31.93 | 30.22 | 30.88 | 126,084 | -0.92(-2.89%) |
Sep 04, 2024 | 30.95 | 32.11 | 30.81 | 31.80 | 131,511 | +0.67(+2.15%) |
Sep 03, 2024 | 34.09 | 34.45 | 30.83 | 31.13 | 382,891 | -3.58(-10.31%) |
Aug 30, 2024 | 34.34 | 34.80 | 33.55 | 34.71 | 201,787 | +0.55(+1.61%) |
Aug 29, 2024 | 33.50 | 34.98 | 33.35 | 34.16 | 233,149 | +1.00(+3.02%) |
Aug 28, 2024 | 32.80 | 33.88 | 32.69 | 33.16 | 203,944 | +0.39(+1.19%) |
Aug 27, 2024 | 32.28 | 32.84 | 31.68 | 32.77 | 112,687 | +0.21(+0.64%) |
Aug 26, 2024 | 32.87 | 33.21 | 32.27 | 32.56 | 127,748 | -0.31(-0.94%) |
Aug 23, 2024 | 32.51 | 33.27 | 32.26 | 32.87 | 169,267 | +0.62(+1.92%) |
Aug 22, 2024 | 32.36 | 32.68 | 31.96 | 32.25 | 133,910 | -0.02(-0.06%) |
Aug 21, 2024 | 32.09 | 32.34 | 31.75 | 32.27 | 194,993 | +0.35(+1.10%) |
Aug 20, 2024 | 32.46 | 32.47 | 31.47 | 31.92 | 170,012 | -0.77(-2.36%) |
Aug 19, 2024 | 32.41 | 32.69 | 32.15 | 32.69 | 150,439 | +0.36(+1.11%) |
Aug 16, 2024 | 31.95 | 32.50 | 31.95 | 32.33 | 142,659 | +0.39(+1.22%) |
Aug 15, 2024 | 31.41 | 31.98 | 31.08 | 31.94 | 243,203 | +1.21(+3.94%) |
Aug 14, 2024 | 30.46 | 30.95 | 30.37 | 30.73 | 157,236 | +0.22(+0.72%) |
Aug 13, 2024 | 30.11 | 30.53 | 29.43 | 30.51 | 295,408 | +0.59(+1.97%) |
Aug 12, 2024 | 30.22 | 30.36 | 29.55 | 29.92 | 219,640 | -0.10(-0.33%) |
Aug 09, 2024 | 29.84 | 30.10 | 29.24 | 30.02 | 155,563 | +0.38(+1.28%) |
Aug 08, 2024 | 28.06 | 29.77 | 28.06 | 29.64 | 209,514 | +1.94(+7.00%) |
Aug 07, 2024 | 28.22 | 29.38 | 27.62 | 27.70 | 317,719 | +0.37(+1.35%) |
Aug 06, 2024 | 27.40 | 28.51 | 27.21 | 27.33 | 425,905 | +0.43(+1.60%) |
Aug 05, 2024 | 25.75 | 27.39 | 25.60 | 26.90 | 453,886 | -1.31(-4.64%) |
Aug 02, 2024 | 29.97 | 29.97 | 27.37 | 28.21 | 402,695 | -2.82(-9.09%) |
Aug 01, 2024 | 32.60 | 32.94 | 30.36 | 31.03 | 377,604 | -1.28(-3.96%) |
Jul 31, 2024 | 32.17 | 33.18 | 31.37 | 32.31 | 332,102 | +1.03(+3.29%) |
Jul 30, 2024 | 30.99 | 31.90 | 30.85 | 31.28 | 287,268 | +0.61(+1.99%) |
Jul 29, 2024 | 31.15 | 31.15 | 30.18 | 30.67 | 148,058 | -0.07(-0.23%) |
Jul 26, 2024 | 30.56 | 31.64 | 30.21 | 30.74 | 338,541 | +0.81(+2.71%) |
Jul 25, 2024 | 28.60 | 31.13 | 28.60 | 29.93 | 550,849 | +2.23(+8.05%) |
Jul 24, 2024 | 29.54 | 29.85 | 27.53 | 27.70 | 313,051 | -2.21(-7.39%) |
Jul 23, 2024 | 28.13 | 30.39 | 28.13 | 29.91 | 691,908 | +2.21(+7.98%) |
Jul 22, 2024 | 26.91 | 27.70 | 26.79 | 27.70 | 130,219 | +1.08(+4.06%) |
Jul 19, 2024 | 27.19 | 27.19 | 26.39 | 26.62 | 122,289 | -0.59(-2.17%) |
Jul 18, 2024 | 27.69 | 28.31 | 26.97 | 27.21 | 198,733 | -0.54(-1.95%) |
Jul 17, 2024 | 28.47 | 29.02 | 27.69 | 27.75 | 188,485 | -1.05(-3.65%) |
Jul 16, 2024 | 27.00 | 28.91 | 26.94 | 28.80 | 262,635 | +2.03(+7.58%) |
Jul 15, 2024 | 26.89 | 27.10 | 26.59 | 26.77 | 130,925 | +0.40(+1.52%) |
Jul 12, 2024 | 26.97 | 27.03 | 26.29 | 26.37 | 123,974 | -0.33(-1.24%) |
Jul 11, 2024 | 26.65 | 27.03 | 26.49 | 26.70 | 117,005 | +0.03(+0.11%) |
Jul 10, 2024 | 26.31 | 26.73 | 26.20 | 26.67 | 84,450 | +0.46(+1.76%) |
Jul 09, 2024 | 26.47 | 26.77 | 26.13 | 26.21 | 67,784 | -0.30(-1.13%) |
Jul 08, 2024 | 26.13 | 26.93 | 26.13 | 26.51 | 170,052 | +0.53(+2.04%) |
Jul 05, 2024 | 26.41 | 26.41 | 25.42 | 25.98 | 138,966 | -0.44(-1.67%) |
Jul 03, 2024 | 26.22 | 26.57 | 26.10 | 26.42 | 65,359 | +0.36(+1.38%) |
Jul 02, 2024 | 25.32 | 26.09 | 25.29 | 26.06 | 83,171 | +0.51(+2.00%) |