Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.40 | 34.64 | 33.99 | 34.28 | 559,707 | +0.37(+1.09%) |
Sep 25, 2024 | 34.75 | 34.75 | 33.85 | 33.91 | 591,453 | -0.71(-2.05%) |
Sep 24, 2024 | 35.40 | 35.52 | 34.59 | 34.62 | 518,342 | -0.78(-2.20%) |
Sep 23, 2024 | 35.34 | 35.58 | 35.01 | 35.40 | 564,499 | +0.20(+0.57%) |
Sep 20, 2024 | 36.28 | 36.38 | 35.14 | 35.20 | 3,839,723 | -1.21(-3.32%) |
Sep 19, 2024 | 36.86 | 37.01 | 36.09 | 36.41 | 1,411,319 | +0.34(+0.94%) |
Sep 18, 2024 | 36.40 | 37.16 | 35.84 | 36.07 | 703,656 | -0.26(-0.72%) |
Sep 17, 2024 | 36.26 | 37.10 | 35.85 | 36.33 | 465,725 | +0.37(+1.03%) |
Sep 16, 2024 | 35.86 | 36.18 | 35.18 | 35.96 | 596,561 | +0.23(+0.64%) |
Sep 13, 2024 | 35.31 | 35.76 | 35.06 | 35.73 | 348,288 | +0.92(+2.64%) |
Sep 12, 2024 | 35.42 | 35.52 | 34.62 | 34.81 | 582,730 | -0.29(-0.83%) |
Sep 11, 2024 | 35.30 | 35.30 | 34.15 | 35.10 | 470,317 | -0.64(-1.79%) |
Sep 10, 2024 | 36.27 | 36.27 | 34.91 | 35.74 | 431,866 | -0.31(-0.86%) |
Sep 09, 2024 | 35.40 | 36.47 | 35.08 | 36.05 | 878,187 | +0.80(+2.27%) |
Sep 06, 2024 | 35.94 | 36.13 | 34.94 | 35.25 | 334,501 | -0.53(-1.48%) |
Sep 05, 2024 | 36.25 | 36.25 | 35.60 | 35.78 | 225,446 | -0.17(-0.47%) |
Sep 04, 2024 | 36.26 | 36.64 | 35.88 | 35.95 | 354,677 | -0.48(-1.32%) |
Sep 03, 2024 | 36.17 | 36.76 | 35.99 | 36.43 | 297,542 | -0.24(-0.65%) |
Aug 30, 2024 | 36.83 | 36.92 | 36.18 | 36.67 | 513,136 | +0.01(+0.03%) |
Aug 29, 2024 | 36.66 | 36.88 | 36.03 | 36.66 | 302,171 | +0.27(+0.74%) |
Aug 28, 2024 | 36.18 | 36.96 | 36.17 | 36.39 | 325,561 | -0.01(-0.03%) |
Aug 27, 2024 | 36.27 | 36.60 | 35.84 | 36.40 | 383,717 | -0.07(-0.19%) |
Aug 26, 2024 | 37.28 | 37.41 | 36.43 | 36.47 | 380,752 | -0.42(-1.14%) |
Aug 23, 2024 | 35.35 | 37.49 | 35.10 | 36.89 | 485,158 | +1.92(+5.49%) |
Aug 22, 2024 | 34.61 | 35.15 | 34.48 | 34.97 | 202,679 | +0.25(+0.71%) |
Aug 21, 2024 | 34.39 | 34.76 | 34.04 | 34.72 | 301,519 | +0.63(+1.83%) |
Aug 20, 2024 | 34.61 | 34.83 | 34.06 | 34.10 | 294,253 | -0.73(-2.11%) |
Aug 19, 2024 | 34.39 | 34.86 | 33.58 | 34.83 | 194,817 | +0.42(+1.21%) |
Aug 16, 2024 | 33.92 | 34.75 | 33.88 | 34.41 | 306,781 | +0.42(+1.23%) |
Aug 15, 2024 | 34.01 | 34.45 | 33.87 | 34.00 | 413,211 | +0.99(+3.01%) |
Aug 14, 2024 | 33.32 | 33.32 | 32.77 | 33.00 | 323,088 | -0.13(-0.39%) |
Aug 13, 2024 | 33.28 | 33.28 | 32.65 | 33.13 | 367,267 | +0.21(+0.63%) |
Aug 12, 2024 | 33.69 | 34.23 | 32.57 | 32.93 | 291,867 | -0.43(-1.28%) |
Aug 09, 2024 | 33.33 | 33.54 | 32.34 | 33.35 | 376,803 | -0.06(-0.18%) |
Aug 08, 2024 | 33.31 | 33.49 | 33.00 | 33.41 | 307,156 | +0.72(+2.22%) |
Aug 07, 2024 | 33.13 | 33.55 | 32.58 | 32.69 | 460,131 | +0.16(+0.49%) |
Aug 06, 2024 | 31.97 | 33.05 | 31.79 | 32.53 | 445,234 | +0.58(+1.80%) |
Aug 05, 2024 | 31.22 | 32.34 | 30.51 | 31.95 | 513,774 | -0.85(-2.60%) |
Aug 02, 2024 | 32.42 | 32.97 | 31.89 | 32.81 | 542,535 | -1.05(-3.11%) |
Aug 01, 2024 | 35.31 | 35.46 | 33.43 | 33.86 | 503,300 | -1.47(-4.16%) |
Jul 31, 2024 | 35.59 | 36.25 | 35.05 | 35.33 | 510,858 | -0.25(-0.70%) |
Jul 30, 2024 | 35.20 | 35.74 | 35.07 | 35.58 | 581,550 | +0.49(+1.39%) |
Jul 29, 2024 | 35.72 | 35.72 | 35.07 | 35.09 | 527,900 | -0.47(-1.31%) |
Jul 26, 2024 | 34.86 | 35.65 | 34.37 | 35.56 | 673,580 | +0.94(+2.72%) |
Jul 25, 2024 | 34.41 | 35.14 | 34.08 | 34.61 | 954,637 | +0.33(+0.96%) |
Jul 24, 2024 | 35.14 | 35.57 | 34.23 | 34.29 | 381,595 | -1.08(-3.06%) |
Jul 23, 2024 | 34.34 | 35.78 | 34.22 | 35.37 | 478,059 | +0.65(+1.86%) |
Jul 22, 2024 | 33.82 | 34.89 | 33.38 | 34.72 | 652,660 | +0.57(+1.66%) |
Jul 19, 2024 | 33.32 | 34.48 | 33.15 | 34.16 | 657,212 | +0.79(+2.38%) |
Jul 18, 2024 | 33.34 | 34.56 | 33.00 | 33.36 | 960,093 | -0.38(-1.12%) |
Jul 17, 2024 | 32.76 | 34.45 | 32.22 | 33.74 | 1,835,190 | +1.06(+3.25%) |
Jul 16, 2024 | 31.61 | 32.73 | 31.53 | 32.68 | 599,977 | +1.37(+4.38%) |
Jul 15, 2024 | 30.71 | 31.54 | 30.50 | 31.31 | 400,207 | +1.15(+3.82%) |
Jul 12, 2024 | 30.37 | 30.54 | 29.93 | 30.16 | 439,666 | +0.06(+0.20%) |
Jul 11, 2024 | 29.81 | 30.21 | 29.52 | 30.10 | 468,090 | +0.95(+3.27%) |
Jul 10, 2024 | 28.58 | 29.20 | 28.47 | 29.14 | 360,848 | +0.65(+2.26%) |
Jul 09, 2024 | 27.75 | 28.50 | 27.65 | 28.50 | 325,853 | +0.71(+2.57%) |
Jul 08, 2024 | 27.89 | 28.04 | 27.73 | 27.78 | 385,288 | +0.09(+0.32%) |
Jul 05, 2024 | 28.07 | 28.07 | 27.61 | 27.69 | 254,547 | -0.30(-1.06%) |
Jul 03, 2024 | 28.54 | 28.54 | 27.88 | 27.99 | 313,563 | -0.41(-1.43%) |
Jul 02, 2024 | 27.99 | 28.55 | 27.99 | 28.40 | 363,943 | +0.41(+1.45%) |