Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.17 | 36.17 | 34.67 | 34.68 | 178,381 | -0.98(-2.75%) |
Sep 25, 2024 | 36.99 | 37.13 | 35.59 | 35.66 | 276,983 | -1.22(-3.31%) |
Sep 24, 2024 | 35.96 | 37.00 | 35.74 | 36.88 | 231,536 | +0.94(+2.62%) |
Sep 23, 2024 | 35.96 | 36.23 | 35.75 | 35.94 | 133,426 | +0.26(+0.73%) |
Sep 20, 2024 | 35.67 | 36.33 | 35.36 | 35.68 | 406,019 | +0.07(+0.20%) |
Sep 19, 2024 | 35.64 | 35.89 | 35.05 | 35.61 | 179,780 | +0.62(+1.77%) |
Sep 18, 2024 | 34.67 | 36.25 | 34.37 | 34.99 | 197,514 | +0.32(+0.92%) |
Sep 17, 2024 | 35.30 | 35.37 | 34.67 | 34.67 | 219,940 | -0.25(-0.72%) |
Sep 16, 2024 | 34.78 | 35.18 | 34.30 | 34.92 | 130,953 | +0.40(+1.16%) |
Sep 13, 2024 | 33.78 | 34.88 | 33.55 | 34.52 | 150,477 | +1.22(+3.66%) |
Sep 12, 2024 | 33.72 | 34.00 | 33.04 | 33.30 | 169,796 | -0.32(-0.95%) |
Sep 11, 2024 | 32.21 | 33.80 | 31.84 | 33.62 | 316,884 | +1.49(+4.64%) |
Sep 10, 2024 | 32.35 | 32.66 | 31.97 | 32.13 | 132,720 | -0.24(-0.74%) |
Sep 09, 2024 | 31.83 | 32.88 | 31.82 | 32.37 | 175,653 | +0.53(+1.66%) |
Sep 06, 2024 | 33.29 | 34.34 | 31.36 | 31.84 | 264,900 | -1.27(-3.84%) |
Sep 05, 2024 | 32.81 | 33.29 | 32.63 | 33.11 | 359,227 | +0.30(+0.91%) |
Sep 04, 2024 | 32.30 | 32.96 | 31.68 | 32.81 | 142,295 | +0.32(+0.98%) |
Sep 03, 2024 | 33.92 | 34.27 | 32.30 | 32.49 | 224,391 | -1.77(-5.17%) |
Aug 30, 2024 | 33.32 | 34.28 | 33.29 | 34.26 | 230,042 | +1.11(+3.35%) |
Aug 29, 2024 | 34.08 | 34.24 | 32.67 | 33.15 | 204,288 | -0.67(-1.98%) |
Aug 28, 2024 | 34.41 | 34.59 | 33.63 | 33.82 | 276,459 | -0.65(-1.89%) |
Aug 27, 2024 | 35.00 | 35.34 | 34.35 | 34.47 | 164,922 | -0.77(-2.19%) |
Aug 26, 2024 | 35.00 | 35.57 | 34.77 | 35.24 | 281,526 | +0.28(+0.80%) |
Aug 23, 2024 | 33.41 | 34.98 | 33.41 | 34.96 | 207,834 | +1.75(+5.27%) |
Aug 22, 2024 | 32.99 | 33.45 | 32.80 | 33.21 | 171,494 | +0.32(+0.97%) |
Aug 21, 2024 | 32.50 | 33.08 | 32.26 | 32.89 | 219,954 | +0.82(+2.56%) |
Aug 20, 2024 | 31.75 | 32.10 | 31.67 | 32.07 | 138,805 | +0.33(+1.04%) |
Aug 19, 2024 | 31.78 | 31.96 | 31.38 | 31.74 | 174,965 | +0.00(+0.00%) |
Aug 16, 2024 | 31.38 | 31.98 | 31.15 | 31.74 | 125,991 | +0.33(+1.05%) |
Aug 15, 2024 | 31.27 | 31.77 | 30.40 | 31.41 | 186,550 | +1.08(+3.56%) |
Aug 14, 2024 | 30.71 | 31.38 | 30.30 | 30.33 | 134,882 | -0.38(-1.24%) |
Aug 13, 2024 | 29.81 | 30.72 | 29.57 | 30.71 | 186,068 | +1.10(+3.71%) |
Aug 12, 2024 | 30.41 | 30.41 | 29.30 | 29.61 | 179,780 | -0.68(-2.24%) |
Aug 09, 2024 | 28.89 | 30.40 | 28.89 | 30.29 | 214,080 | +1.52(+5.28%) |
Aug 08, 2024 | 28.80 | 28.92 | 28.17 | 28.77 | 258,834 | +0.70(+2.49%) |
Aug 07, 2024 | 30.92 | 30.99 | 28.07 | 28.07 | 239,898 | -0.53(-1.85%) |
Aug 06, 2024 | 27.98 | 29.51 | 27.98 | 28.60 | 221,597 | +0.60(+2.14%) |
Aug 05, 2024 | 26.70 | 28.26 | 26.00 | 28.00 | 237,438 | -1.26(-4.31%) |
Aug 02, 2024 | 29.01 | 29.77 | 28.93 | 29.26 | 201,016 | -0.65(-2.17%) |
Aug 01, 2024 | 29.79 | 30.45 | 29.36 | 29.91 | 169,802 | +0.10(+0.34%) |
Jul 31, 2024 | 30.20 | 30.42 | 28.55 | 29.81 | 259,340 | -0.15(-0.50%) |
Jul 30, 2024 | 31.00 | 31.21 | 29.47 | 29.96 | 351,610 | -0.90(-2.92%) |
Jul 29, 2024 | 29.58 | 31.23 | 28.93 | 30.86 | 435,377 | +1.55(+5.29%) |
Jul 26, 2024 | 29.43 | 29.97 | 29.15 | 29.31 | 222,068 | +0.10(+0.34%) |
Jul 25, 2024 | 28.95 | 29.82 | 28.87 | 29.21 | 209,856 | +0.23(+0.79%) |
Jul 24, 2024 | 28.93 | 29.94 | 28.87 | 28.98 | 253,597 | -0.08(-0.28%) |
Jul 23, 2024 | 28.00 | 29.23 | 27.78 | 29.06 | 269,962 | +1.22(+4.38%) |
Jul 22, 2024 | 27.42 | 27.88 | 26.80 | 27.84 | 149,718 | +0.70(+2.58%) |
Jul 19, 2024 | 27.15 | 27.49 | 26.91 | 27.14 | 111,122 | +0.24(+0.89%) |
Jul 18, 2024 | 27.00 | 27.76 | 26.70 | 26.90 | 129,234 | -0.27(-0.99%) |
Jul 17, 2024 | 27.34 | 27.63 | 27.04 | 27.17 | 210,410 | -0.22(-0.80%) |
Jul 16, 2024 | 26.55 | 27.59 | 26.55 | 27.39 | 228,819 | +1.14(+4.34%) |
Jul 15, 2024 | 25.80 | 26.64 | 25.50 | 26.25 | 189,996 | +0.63(+2.46%) |
Jul 12, 2024 | 26.11 | 26.63 | 25.51 | 25.62 | 186,684 | -0.16(-0.62%) |
Jul 11, 2024 | 24.82 | 25.82 | 24.75 | 25.78 | 210,712 | +1.21(+4.92%) |
Jul 10, 2024 | 23.96 | 24.61 | 23.82 | 24.57 | 122,617 | +0.73(+3.06%) |
Jul 09, 2024 | 23.50 | 23.94 | 23.37 | 23.84 | 129,807 | +0.20(+0.85%) |
Jul 08, 2024 | 23.89 | 24.24 | 23.48 | 23.64 | 143,974 | -0.11(-0.46%) |
Jul 05, 2024 | 24.22 | 24.22 | 23.62 | 23.75 | 181,386 | -0.58(-2.38%) |
Jul 03, 2024 | 24.48 | 24.49 | 23.93 | 24.33 | 102,172 | -0.15(-0.61%) |
Jul 02, 2024 | 23.45 | 24.50 | 23.41 | 24.48 | 187,995 | +1.08(+4.62%) |