Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.99 | 39.43 | 38.63 | 39.08 | 95,033 | +1.63(+4.37%) |
Sep 25, 2024 | 37.28 | 37.59 | 37.22 | 37.45 | 79,358 | -0.33(-0.89%) |
Sep 24, 2024 | 37.11 | 37.88 | 37.09 | 37.78 | 44,179 | +1.60(+4.42%) |
Sep 23, 2024 | 35.95 | 36.35 | 35.95 | 36.18 | 46,581 | +0.55(+1.54%) |
Sep 20, 2024 | 35.66 | 35.90 | 35.50 | 35.63 | 22,158 | +0.00(+0.00%) |
Sep 19, 2024 | 35.01 | 35.72 | 35.01 | 35.63 | 57,395 | +1.01(+2.92%) |
Sep 18, 2024 | 34.73 | 34.86 | 34.50 | 34.62 | 24,267 | +0.02(+0.06%) |
Sep 17, 2024 | 34.65 | 34.74 | 34.53 | 34.60 | 23,651 | +0.17(+0.49%) |
Sep 16, 2024 | 34.46 | 34.55 | 34.33 | 34.43 | 52,144 | +0.08(+0.23%) |
Sep 13, 2024 | 34.30 | 34.41 | 34.25 | 34.35 | 20,509 | -0.01(-0.03%) |
Sep 12, 2024 | 34.03 | 34.36 | 34.03 | 34.36 | 11,247 | +0.47(+1.39%) |
Sep 11, 2024 | 33.35 | 33.90 | 33.31 | 33.89 | 16,697 | +0.47(+1.41%) |
Sep 10, 2024 | 33.54 | 33.54 | 33.18 | 33.42 | 34,522 | -0.07(-0.21%) |
Sep 09, 2024 | 33.38 | 33.58 | 33.33 | 33.49 | 16,312 | +0.25(+0.75%) |
Sep 06, 2024 | 33.75 | 33.75 | 33.08 | 33.24 | 16,311 | -0.63(-1.86%) |
Sep 05, 2024 | 33.73 | 33.89 | 33.73 | 33.87 | 18,057 | +0.10(+0.30%) |
Sep 04, 2024 | 33.77 | 33.90 | 33.77 | 33.77 | 17,496 | -0.05(-0.16%) |
Sep 03, 2024 | 34.00 | 34.01 | 33.79 | 33.82 | 20,291 | -0.44(-1.27%) |
Aug 30, 2024 | 34.08 | 34.26 | 33.97 | 34.26 | 22,050 | +0.49(+1.45%) |
Aug 29, 2024 | 33.73 | 33.87 | 33.69 | 33.77 | 25,696 | +0.50(+1.50%) |
Aug 28, 2024 | 33.72 | 33.82 | 33.23 | 33.27 | 38,355 | -0.64(-1.89%) |
Aug 27, 2024 | 33.98 | 34.07 | 33.89 | 33.91 | 43,476 | -0.07(-0.21%) |
Aug 26, 2024 | 34.03 | 34.12 | 33.82 | 33.98 | 55,469 | -0.73(-2.10%) |
Aug 23, 2024 | 34.56 | 34.74 | 34.48 | 34.71 | 18,899 | +0.33(+0.96%) |
Aug 22, 2024 | 34.80 | 34.81 | 34.32 | 34.38 | 50,668 | -0.35(-1.01%) |
Aug 21, 2024 | 34.38 | 34.84 | 34.38 | 34.73 | 120,688 | +0.33(+0.96%) |
Aug 20, 2024 | 34.88 | 34.88 | 34.36 | 34.40 | 26,451 | -0.65(-1.85%) |
Aug 19, 2024 | 34.58 | 35.11 | 34.58 | 35.05 | 22,144 | +0.49(+1.42%) |
Aug 16, 2024 | 34.40 | 34.75 | 34.39 | 34.56 | 59,233 | +0.52(+1.53%) |
Aug 15, 2024 | 33.79 | 34.15 | 33.79 | 34.04 | 31,447 | +0.65(+1.95%) |
Aug 14, 2024 | 33.61 | 33.63 | 33.24 | 33.39 | 22,241 | -0.20(-0.60%) |
Aug 13, 2024 | 33.44 | 33.64 | 33.37 | 33.59 | 22,799 | +0.36(+1.08%) |
Aug 12, 2024 | 33.10 | 33.33 | 33.09 | 33.23 | 29,040 | +0.23(+0.70%) |
Aug 09, 2024 | 32.88 | 33.12 | 32.88 | 33.00 | 35,272 | +0.06(+0.18%) |
Aug 08, 2024 | 32.41 | 33.00 | 32.41 | 32.94 | 46,802 | +0.85(+2.65%) |
Aug 07, 2024 | 32.31 | 32.54 | 32.05 | 32.09 | 44,558 | +0.25(+0.79%) |
Aug 06, 2024 | 31.37 | 32.13 | 31.37 | 31.84 | 38,211 | +0.19(+0.60%) |
Aug 05, 2024 | 30.59 | 31.82 | 30.58 | 31.65 | 89,589 | -0.35(-1.09%) |
Aug 02, 2024 | 32.02 | 32.06 | 31.73 | 32.00 | 41,094 | -0.09(-0.28%) |
Aug 01, 2024 | 32.64 | 32.78 | 31.96 | 32.09 | 45,731 | -0.59(-1.81%) |
Jul 31, 2024 | 32.68 | 32.90 | 32.67 | 32.68 | 34,725 | +0.40(+1.24%) |
Jul 30, 2024 | 32.43 | 32.48 | 32.15 | 32.28 | 40,973 | -0.25(-0.77%) |
Jul 29, 2024 | 32.59 | 32.74 | 32.53 | 32.53 | 16,767 | -0.06(-0.18%) |
Jul 26, 2024 | 32.45 | 32.72 | 32.35 | 32.59 | 78,045 | +0.29(+0.90%) |
Jul 25, 2024 | 32.29 | 32.64 | 32.18 | 32.30 | 129,362 | -0.18(-0.55%) |
Jul 24, 2024 | 32.89 | 32.99 | 32.47 | 32.48 | 115,270 | -0.45(-1.37%) |
Jul 23, 2024 | 32.90 | 33.14 | 32.83 | 32.93 | 136,176 | -0.45(-1.35%) |
Jul 22, 2024 | 33.36 | 33.49 | 33.21 | 33.38 | 48,314 | +0.31(+0.94%) |
Jul 19, 2024 | 33.13 | 33.16 | 33.02 | 33.07 | 56,227 | -0.35(-1.05%) |
Jul 18, 2024 | 33.75 | 33.91 | 33.39 | 33.42 | 45,931 | -0.35(-1.04%) |
Jul 17, 2024 | 33.96 | 34.00 | 33.68 | 33.77 | 41,765 | -0.49(-1.43%) |
Jul 16, 2024 | 34.24 | 34.34 | 34.14 | 34.26 | 54,948 | -0.13(-0.38%) |
Jul 15, 2024 | 34.63 | 34.63 | 34.39 | 34.39 | 58,620 | -0.66(-1.88%) |
Jul 12, 2024 | 34.97 | 35.20 | 34.96 | 35.05 | 32,107 | +0.54(+1.56%) |
Jul 11, 2024 | 34.67 | 34.72 | 34.45 | 34.51 | 43,793 | +0.34(+1.00%) |
Jul 10, 2024 | 34.29 | 34.29 | 34.09 | 34.17 | 37,231 | +0.03(+0.09%) |
Jul 09, 2024 | 33.66 | 34.20 | 33.66 | 34.14 | 39,677 | +0.41(+1.22%) |
Jul 08, 2024 | 33.61 | 33.82 | 33.58 | 33.73 | 17,692 | -0.06(-0.18%) |
Jul 05, 2024 | 33.57 | 33.83 | 33.40 | 33.79 | 18,252 | +0.00(+0.00%) |
Jul 03, 2024 | 33.33 | 33.80 | 33.33 | 33.79 | 80,774 | +0.68(+2.05%) |
Jul 02, 2024 | 32.87 | 33.15 | 32.80 | 33.11 | 24,801 | +0.08(+0.24%) |