Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.61 | 34.78 | 34.12 | 34.26 | 809,461 | -0.20(-0.58%) |
Sep 26, 2024 | 34.74 | 34.91 | 34.45 | 34.46 | 528,353 | -0.06(-0.17%) |
Sep 25, 2024 | 34.75 | 34.75 | 34.41 | 34.52 | 756,266 | -0.15(-0.43%) |
Sep 24, 2024 | 34.97 | 35.15 | 34.59 | 34.67 | 575,496 | -0.46(-1.31%) |
Sep 23, 2024 | 35.31 | 35.63 | 35.08 | 35.13 | 888,401 | -0.22(-0.62%) |
Sep 20, 2024 | 35.19 | 35.56 | 35.17 | 35.35 | 2,583,088 | -0.07(-0.20%) |
Sep 19, 2024 | 35.25 | 35.54 | 34.92 | 35.42 | 1,623,834 | +0.63(+1.81%) |
Sep 18, 2024 | 34.42 | 35.20 | 34.42 | 34.79 | 646,207 | +0.29(+0.84%) |
Sep 17, 2024 | 34.22 | 34.82 | 34.00 | 34.50 | 581,676 | +0.54(+1.59%) |
Sep 16, 2024 | 33.34 | 33.98 | 33.28 | 33.96 | 785,269 | +0.91(+2.75%) |
Sep 13, 2024 | 32.98 | 33.21 | 32.87 | 33.05 | 457,120 | +0.40(+1.23%) |
Sep 12, 2024 | 32.36 | 32.69 | 32.12 | 32.65 | 741,748 | +0.54(+1.68%) |
Sep 11, 2024 | 32.15 | 32.16 | 31.39 | 32.11 | 896,070 | -0.32(-0.99%) |
Sep 10, 2024 | 32.46 | 32.67 | 32.11 | 32.43 | 921,329 | -0.18(-0.55%) |
Sep 09, 2024 | 33.01 | 33.09 | 32.51 | 32.61 | 932,420 | -0.32(-0.97%) |
Sep 06, 2024 | 34.09 | 34.44 | 32.90 | 32.93 | 674,412 | -1.32(-3.85%) |
Sep 05, 2024 | 34.70 | 34.70 | 33.77 | 34.25 | 638,555 | -0.23(-0.67%) |
Sep 04, 2024 | 34.64 | 35.03 | 34.27 | 34.48 | 544,074 | -0.07(-0.20%) |
Sep 03, 2024 | 34.67 | 35.19 | 34.46 | 34.55 | 1,044,065 | -0.37(-1.06%) |
Aug 30, 2024 | 34.73 | 35.01 | 34.50 | 34.92 | 1,558,341 | +0.28(+0.81%) |
Aug 29, 2024 | 34.55 | 34.85 | 34.22 | 34.64 | 502,914 | +0.26(+0.76%) |
Aug 28, 2024 | 33.70 | 34.49 | 33.64 | 34.38 | 603,259 | +0.53(+1.57%) |
Aug 27, 2024 | 33.88 | 33.98 | 33.66 | 33.85 | 429,463 | +0.01(+0.03%) |
Aug 26, 2024 | 34.02 | 34.33 | 33.76 | 33.84 | 695,032 | -0.03(-0.09%) |
Aug 23, 2024 | 33.08 | 33.92 | 33.02 | 33.87 | 706,107 | +1.08(+3.29%) |
Aug 22, 2024 | 32.63 | 32.92 | 32.50 | 32.79 | 419,083 | +0.19(+0.58%) |
Aug 21, 2024 | 32.60 | 32.76 | 32.34 | 32.60 | 526,190 | +0.05(+0.15%) |
Aug 20, 2024 | 33.05 | 33.05 | 32.41 | 32.55 | 574,697 | -0.63(-1.90%) |
Aug 19, 2024 | 33.07 | 33.39 | 32.98 | 33.18 | 458,707 | +0.05(+0.15%) |
Aug 16, 2024 | 32.50 | 33.17 | 32.50 | 33.13 | 559,833 | +0.63(+1.94%) |
Aug 15, 2024 | 32.77 | 32.91 | 32.45 | 32.50 | 576,815 | +0.42(+1.31%) |
Aug 14, 2024 | 31.62 | 32.16 | 31.59 | 32.08 | 669,839 | +0.59(+1.87%) |
Aug 13, 2024 | 31.53 | 31.68 | 31.18 | 31.49 | 493,004 | +0.05(+0.16%) |
Aug 12, 2024 | 31.77 | 31.86 | 31.30 | 31.44 | 582,314 | -0.23(-0.73%) |
Aug 09, 2024 | 31.50 | 31.83 | 31.48 | 31.67 | 490,259 | +0.16(+0.51%) |
Aug 08, 2024 | 31.29 | 31.57 | 31.16 | 31.51 | 1,184,430 | +0.36(+1.16%) |
Aug 07, 2024 | 31.63 | 31.82 | 30.99 | 31.15 | 1,089,619 | -0.12(-0.38%) |
Aug 06, 2024 | 31.65 | 31.87 | 31.21 | 31.27 | 1,580,950 | -0.37(-1.17%) |
Aug 05, 2024 | 31.50 | 31.65 | 30.48 | 31.64 | 782,829 | -0.80(-2.47%) |
Aug 02, 2024 | 33.07 | 33.33 | 32.02 | 32.44 | 1,184,214 | -1.35(-4.00%) |
Aug 01, 2024 | 34.93 | 35.45 | 33.39 | 33.79 | 1,384,793 | -1.07(-3.07%) |
Jul 31, 2024 | 34.28 | 35.23 | 33.99 | 34.86 | 1,045,640 | +0.54(+1.57%) |
Jul 30, 2024 | 32.00 | 34.69 | 31.76 | 34.32 | 1,373,821 | +3.32(+10.71%) |
Jul 29, 2024 | 31.20 | 31.30 | 30.97 | 31.00 | 686,800 | -0.17(-0.55%) |
Jul 26, 2024 | 30.96 | 31.27 | 30.92 | 31.17 | 463,241 | +0.42(+1.37%) |
Jul 25, 2024 | 30.54 | 31.25 | 30.44 | 30.75 | 721,619 | +0.42(+1.38%) |
Jul 24, 2024 | 30.68 | 31.07 | 30.32 | 30.33 | 578,929 | -0.44(-1.43%) |
Jul 23, 2024 | 30.31 | 30.95 | 30.31 | 30.77 | 699,823 | +0.33(+1.08%) |
Jul 22, 2024 | 29.87 | 30.46 | 29.73 | 30.44 | 645,498 | +0.70(+2.35%) |
Jul 19, 2024 | 29.82 | 29.86 | 29.52 | 29.74 | 635,591 | -0.08(-0.27%) |
Jul 18, 2024 | 29.91 | 30.69 | 29.74 | 29.82 | 588,715 | -0.30(-1.00%) |
Jul 17, 2024 | 30.25 | 30.70 | 30.09 | 30.12 | 876,465 | -0.17(-0.56%) |
Jul 16, 2024 | 29.49 | 30.33 | 29.49 | 30.29 | 912,952 | +0.90(+3.06%) |
Jul 15, 2024 | 29.28 | 29.73 | 29.28 | 29.39 | 793,739 | +0.31(+1.07%) |
Jul 12, 2024 | 29.00 | 29.28 | 28.96 | 29.08 | 726,182 | +0.20(+0.69%) |
Jul 11, 2024 | 28.50 | 29.00 | 28.41 | 28.88 | 739,662 | +0.65(+2.30%) |
Jul 10, 2024 | 28.09 | 28.35 | 28.00 | 28.23 | 520,097 | +0.28(+1.00%) |
Jul 09, 2024 | 27.72 | 28.24 | 27.72 | 27.95 | 701,551 | +0.20(+0.72%) |
Jul 08, 2024 | 27.89 | 28.19 | 27.74 | 27.75 | 747,258 | +0.04(+0.14%) |
Jul 05, 2024 | 27.78 | 27.89 | 27.60 | 27.71 | 400,154 | -0.17(-0.61%) |
Jul 03, 2024 | 28.13 | 28.35 | 27.87 | 27.88 | 278,163 | -0.25(-0.89%) |
Jul 02, 2024 | 27.64 | 28.18 | 27.62 | 28.13 | 478,101 | +0.41(+1.48%) |