Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.56 | 33.45 | 32.45 | 33.43 | 1,212,323 | +0.91(+2.80%) |
Sep 19, 2024 | 32.89 | 33.34 | 32.06 | 32.52 | 911,358 | +0.54(+1.69%) |
Sep 18, 2024 | 32.31 | 33.62 | 31.88 | 31.98 | 984,185 | -0.45(-1.39%) |
Sep 17, 2024 | 31.96 | 32.76 | 31.87 | 32.43 | 1,269,572 | +1.01(+3.21%) |
Sep 16, 2024 | 31.45 | 31.68 | 30.74 | 31.42 | 636,893 | +0.07(+0.22%) |
Sep 13, 2024 | 31.01 | 31.68 | 30.92 | 31.35 | 609,981 | +0.70(+2.28%) |
Sep 12, 2024 | 31.09 | 31.31 | 30.26 | 30.65 | 715,503 | -0.70(-2.23%) |
Sep 11, 2024 | 30.97 | 31.41 | 30.57 | 31.35 | 1,162,845 | +0.26(+0.84%) |
Sep 10, 2024 | 31.00 | 31.61 | 30.61 | 31.09 | 960,740 | +0.19(+0.61%) |
Sep 09, 2024 | 29.59 | 31.35 | 29.59 | 30.90 | 1,130,096 | +1.62(+5.53%) |
Sep 06, 2024 | 30.52 | 30.99 | 28.87 | 29.28 | 878,155 | -1.23(-4.03%) |
Sep 05, 2024 | 30.55 | 30.81 | 29.61 | 30.51 | 812,017 | -0.01(-0.03%) |
Sep 04, 2024 | 30.03 | 30.86 | 29.25 | 30.52 | 655,600 | +0.37(+1.23%) |
Sep 03, 2024 | 32.18 | 32.28 | 30.10 | 30.15 | 936,555 | -1.30(-4.13%) |
Aug 30, 2024 | 31.07 | 31.50 | 30.85 | 31.45 | 598,526 | +0.55(+1.78%) |
Aug 29, 2024 | 30.83 | 31.65 | 30.64 | 30.90 | 508,174 | +0.07(+0.23%) |
Aug 28, 2024 | 32.45 | 32.55 | 30.81 | 30.83 | 588,135 | -1.56(-4.82%) |
Aug 27, 2024 | 32.48 | 32.83 | 31.85 | 32.39 | 642,245 | -0.23(-0.71%) |
Aug 26, 2024 | 32.67 | 32.73 | 31.68 | 32.62 | 521,644 | +0.44(+1.37%) |
Aug 23, 2024 | 31.73 | 32.49 | 31.16 | 32.18 | 650,226 | +0.68(+2.16%) |
Aug 22, 2024 | 31.64 | 32.13 | 31.22 | 31.50 | 567,934 | -0.20(-0.63%) |
Aug 21, 2024 | 31.27 | 32.01 | 30.66 | 31.70 | 724,614 | +0.74(+2.39%) |
Aug 20, 2024 | 31.44 | 31.48 | 30.34 | 30.96 | 522,177 | -0.36(-1.15%) |
Aug 19, 2024 | 31.31 | 31.68 | 30.77 | 31.32 | 764,297 | +0.27(+0.87%) |
Aug 16, 2024 | 30.70 | 31.57 | 30.29 | 31.05 | 1,421,580 | +0.45(+1.47%) |
Aug 15, 2024 | 31.84 | 32.09 | 30.36 | 30.60 | 941,589 | -1.00(-3.16%) |
Aug 14, 2024 | 30.62 | 31.97 | 30.61 | 31.60 | 932,536 | +1.05(+3.44%) |
Aug 13, 2024 | 30.96 | 31.64 | 29.96 | 30.55 | 1,079,229 | -0.41(-1.32%) |
Aug 12, 2024 | 30.00 | 30.99 | 29.75 | 30.96 | 1,785,940 | +0.49(+1.61%) |
Aug 09, 2024 | 32.02 | 32.02 | 30.10 | 30.47 | 2,059,865 | -1.03(-3.27%) |
Aug 08, 2024 | 36.10 | 36.14 | 30.54 | 31.50 | 3,054,046 | -3.22(-9.27%) |
Aug 07, 2024 | 35.55 | 35.89 | 34.21 | 34.72 | 2,096,390 | -0.64(-1.81%) |
Aug 06, 2024 | 33.71 | 35.39 | 32.74 | 35.36 | 1,200,252 | +1.80(+5.36%) |
Aug 05, 2024 | 33.23 | 34.38 | 32.05 | 33.56 | 1,027,124 | -1.37(-3.92%) |
Aug 02, 2024 | 35.32 | 35.70 | 34.64 | 34.93 | 758,652 | -1.58(-4.33%) |
Aug 01, 2024 | 36.86 | 37.17 | 35.84 | 36.51 | 729,008 | +0.02(+0.05%) |
Jul 31, 2024 | 36.98 | 37.19 | 35.82 | 36.49 | 1,048,532 | +0.26(+0.72%) |
Jul 30, 2024 | 36.82 | 37.15 | 35.80 | 36.23 | 587,143 | -0.59(-1.60%) |
Jul 29, 2024 | 36.64 | 37.11 | 36.02 | 36.82 | 855,771 | +0.70(+1.94%) |
Jul 26, 2024 | 35.37 | 36.57 | 34.43 | 36.12 | 1,700,598 | -1.00(-2.69%) |
Jul 25, 2024 | 37.11 | 37.66 | 36.22 | 37.12 | 961,415 | +0.07(+0.19%) |
Jul 24, 2024 | 38.36 | 38.50 | 36.84 | 37.05 | 607,556 | -1.63(-4.21%) |
Jul 23, 2024 | 38.87 | 39.99 | 38.27 | 38.68 | 601,190 | -0.32(-0.82%) |
Jul 22, 2024 | 39.50 | 39.88 | 38.77 | 39.00 | 1,045,761 | -0.40(-1.02%) |
Jul 19, 2024 | 40.78 | 40.79 | 39.18 | 39.40 | 1,288,702 | -1.04(-2.57%) |
Jul 18, 2024 | 41.53 | 41.90 | 40.16 | 40.44 | 666,489 | -0.78(-1.89%) |
Jul 17, 2024 | 42.37 | 44.01 | 40.63 | 41.22 | 815,305 | -1.31(-3.08%) |
Jul 16, 2024 | 43.41 | 43.41 | 41.63 | 42.53 | 970,038 | -0.15(-0.35%) |
Jul 15, 2024 | 43.92 | 44.18 | 42.13 | 42.68 | 935,444 | -0.56(-1.30%) |
Jul 12, 2024 | 44.10 | 44.69 | 43.11 | 43.24 | 596,456 | -0.85(-1.93%) |
Jul 11, 2024 | 45.74 | 45.79 | 43.40 | 44.09 | 654,907 | -1.21(-2.67%) |
Jul 10, 2024 | 46.00 | 46.58 | 44.65 | 45.30 | 758,983 | -0.51(-1.11%) |
Jul 09, 2024 | 45.84 | 46.34 | 44.80 | 45.81 | 688,427 | +0.02(+0.04%) |
Jul 08, 2024 | 44.25 | 45.89 | 43.69 | 45.79 | 722,221 | +1.79(+4.07%) |
Jul 05, 2024 | 44.80 | 44.80 | 43.51 | 44.00 | 487,910 | -0.89(-1.98%) |
Jul 03, 2024 | 43.88 | 45.14 | 43.84 | 44.89 | 296,865 | +1.05(+2.40%) |
Jul 02, 2024 | 45.06 | 45.23 | 42.88 | 43.84 | 972,414 | -1.64(-3.61%) |