Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 36.90 | 38.68 | 36.85 | 38.45 | 413,653 | +2.80(+7.85%) |
Sep 19, 2024 | 36.17 | 36.17 | 34.78 | 35.65 | 315,965 | -0.66(-1.82%) |
Sep 18, 2024 | 37.09 | 37.26 | 35.87 | 36.31 | 169,171 | -0.90(-2.42%) |
Sep 17, 2024 | 37.38 | 37.60 | 36.82 | 37.21 | 181,352 | -0.13(-0.35%) |
Sep 16, 2024 | 36.68 | 37.59 | 36.53 | 37.34 | 308,460 | +0.85(+2.33%) |
Sep 13, 2024 | 35.23 | 36.49 | 34.96 | 36.49 | 224,251 | +1.48(+4.23%) |
Sep 12, 2024 | 35.01 | 35.17 | 34.36 | 35.01 | 102,376 | +0.22(+0.63%) |
Sep 11, 2024 | 34.44 | 34.87 | 33.29 | 34.79 | 118,571 | +0.29(+0.84%) |
Sep 10, 2024 | 34.15 | 34.91 | 33.91 | 34.50 | 162,707 | +0.45(+1.32%) |
Sep 09, 2024 | 33.44 | 34.05 | 32.88 | 34.05 | 119,165 | +0.95(+2.87%) |
Sep 06, 2024 | 34.06 | 34.40 | 33.00 | 33.10 | 158,402 | -0.91(-2.68%) |
Sep 05, 2024 | 35.15 | 35.15 | 33.75 | 34.01 | 171,708 | -0.33(-0.96%) |
Sep 04, 2024 | 33.77 | 35.05 | 33.77 | 34.34 | 199,086 | +0.90(+2.69%) |
Sep 03, 2024 | 33.63 | 34.16 | 33.12 | 33.44 | 154,035 | -0.16(-0.48%) |
Aug 30, 2024 | 33.03 | 33.73 | 32.71 | 33.60 | 159,560 | +0.66(+2.00%) |
Aug 29, 2024 | 32.66 | 32.96 | 31.77 | 32.94 | 72,769 | +0.51(+1.57%) |
Aug 28, 2024 | 32.53 | 33.20 | 32.33 | 32.43 | 71,271 | -0.01(-0.03%) |
Aug 27, 2024 | 33.09 | 33.30 | 32.35 | 32.44 | 68,720 | -0.77(-2.32%) |
Aug 26, 2024 | 32.85 | 33.57 | 32.85 | 33.21 | 109,504 | +0.69(+2.12%) |
Aug 23, 2024 | 32.54 | 32.97 | 32.29 | 32.52 | 104,996 | +0.16(+0.49%) |
Aug 22, 2024 | 32.65 | 32.71 | 31.92 | 32.36 | 79,288 | -0.14(-0.43%) |
Aug 21, 2024 | 31.93 | 32.72 | 31.85 | 32.50 | 103,011 | +0.67(+2.10%) |
Aug 20, 2024 | 32.06 | 32.29 | 31.69 | 31.83 | 97,607 | -0.22(-0.69%) |
Aug 19, 2024 | 31.57 | 32.05 | 31.38 | 32.05 | 86,977 | +0.61(+1.94%) |
Aug 16, 2024 | 31.10 | 31.68 | 30.66 | 31.44 | 59,852 | +0.45(+1.45%) |
Aug 15, 2024 | 30.55 | 31.24 | 30.16 | 30.99 | 135,547 | -0.05(-0.16%) |
Aug 14, 2024 | 30.95 | 31.57 | 30.37 | 31.04 | 90,024 | -0.07(-0.23%) |
Aug 13, 2024 | 30.83 | 31.17 | 30.57 | 31.11 | 74,918 | +0.51(+1.67%) |
Aug 12, 2024 | 30.50 | 30.60 | 29.93 | 30.60 | 108,058 | +0.24(+0.79%) |
Aug 09, 2024 | 30.22 | 30.50 | 28.86 | 30.36 | 143,351 | +0.19(+0.63%) |
Aug 08, 2024 | 30.05 | 30.66 | 29.45 | 30.17 | 164,767 | +0.08(+0.27%) |
Aug 07, 2024 | 30.22 | 31.09 | 29.73 | 30.09 | 197,187 | +0.53(+1.79%) |
Aug 06, 2024 | 29.05 | 30.52 | 29.05 | 29.56 | 200,543 | +0.75(+2.60%) |
Aug 05, 2024 | 31.79 | 31.79 | 28.77 | 28.81 | 313,552 | -2.54(-8.10%) |
Aug 02, 2024 | 32.25 | 33.02 | 30.07 | 31.35 | 590,266 | +0.12(+0.38%) |
Aug 01, 2024 | 29.67 | 31.32 | 29.67 | 31.23 | 304,912 | +1.59(+5.36%) |
Jul 31, 2024 | 29.50 | 29.82 | 28.79 | 29.64 | 564,525 | +1.12(+3.93%) |
Jul 30, 2024 | 28.13 | 28.59 | 27.88 | 28.52 | 90,646 | +0.39(+1.39%) |
Jul 29, 2024 | 28.01 | 28.37 | 27.38 | 28.13 | 118,668 | +0.40(+1.44%) |
Jul 26, 2024 | 27.40 | 27.90 | 27.38 | 27.73 | 104,601 | +0.79(+2.93%) |
Jul 25, 2024 | 28.14 | 28.46 | 26.62 | 26.94 | 198,979 | -0.78(-2.81%) |
Jul 24, 2024 | 27.09 | 27.98 | 26.90 | 27.72 | 226,612 | +0.92(+3.43%) |
Jul 23, 2024 | 27.31 | 27.31 | 26.71 | 26.80 | 87,480 | -0.49(-1.80%) |
Jul 22, 2024 | 26.89 | 27.43 | 26.79 | 27.29 | 158,980 | +0.60(+2.25%) |
Jul 19, 2024 | 26.81 | 26.81 | 26.17 | 26.69 | 120,877 | +0.14(+0.53%) |
Jul 18, 2024 | 26.53 | 27.33 | 26.44 | 26.55 | 150,237 | -0.10(-0.38%) |
Jul 17, 2024 | 26.50 | 27.69 | 26.33 | 26.65 | 515,476 | +0.00(+0.00%) |
Jul 16, 2024 | 26.54 | 26.76 | 26.26 | 26.65 | 453,513 | +0.57(+2.19%) |
Jul 15, 2024 | 27.53 | 27.53 | 25.92 | 26.08 | 542,653 | -2.01(-7.16%) |
Jul 12, 2024 | 27.78 | 28.60 | 27.43 | 28.09 | 234,605 | +0.61(+2.22%) |
Jul 11, 2024 | 26.53 | 27.75 | 26.44 | 27.48 | 457,220 | +1.38(+5.29%) |
Jul 10, 2024 | 25.58 | 26.12 | 25.10 | 26.10 | 166,984 | +0.69(+2.72%) |
Jul 09, 2024 | 25.23 | 26.02 | 25.07 | 25.41 | 227,240 | +0.23(+0.91%) |
Jul 08, 2024 | 25.26 | 25.41 | 24.90 | 25.18 | 93,200 | +0.05(+0.20%) |
Jul 05, 2024 | 25.27 | 25.41 | 24.81 | 25.13 | 57,333 | +0.13(+0.52%) |
Jul 03, 2024 | 24.74 | 25.53 | 24.57 | 25.00 | 131,739 | +0.41(+1.67%) |
Jul 02, 2024 | 24.41 | 24.70 | 24.27 | 24.59 | 102,818 | +0.33(+1.36%) |