Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.32 | 32.33 | 31.88 | 31.95 | 441,238 | -0.01(-0.03%) |
Sep 25, 2024 | 32.49 | 32.49 | 31.92 | 31.96 | 459,673 | -0.61(-1.87%) |
Sep 24, 2024 | 33.07 | 33.25 | 32.57 | 32.57 | 506,975 | -0.59(-1.78%) |
Sep 23, 2024 | 33.37 | 33.74 | 33.01 | 33.16 | 561,227 | -0.24(-0.72%) |
Sep 20, 2024 | 34.27 | 34.27 | 33.40 | 33.40 | 1,840,733 | -1.20(-3.47%) |
Sep 19, 2024 | 34.11 | 34.62 | 33.52 | 34.60 | 543,230 | +1.21(+3.62%) |
Sep 18, 2024 | 33.15 | 34.50 | 32.88 | 33.39 | 451,140 | +0.22(+0.66%) |
Sep 17, 2024 | 33.41 | 34.07 | 33.13 | 33.17 | 370,348 | +0.17(+0.52%) |
Sep 16, 2024 | 32.74 | 33.37 | 32.27 | 33.00 | 398,642 | +0.20(+0.61%) |
Sep 13, 2024 | 32.33 | 32.83 | 32.22 | 32.80 | 374,845 | +0.90(+2.82%) |
Sep 12, 2024 | 31.89 | 32.09 | 31.54 | 31.90 | 315,069 | +0.07(+0.22%) |
Sep 11, 2024 | 32.11 | 32.11 | 31.35 | 31.83 | 234,322 | -0.65(-2.00%) |
Sep 10, 2024 | 32.55 | 32.69 | 31.88 | 32.48 | 329,410 | -0.08(-0.25%) |
Sep 09, 2024 | 32.70 | 33.07 | 32.44 | 32.56 | 579,699 | -0.27(-0.82%) |
Sep 06, 2024 | 33.39 | 33.72 | 32.74 | 32.83 | 389,686 | -0.60(-1.79%) |
Sep 05, 2024 | 34.42 | 34.45 | 33.37 | 33.43 | 430,179 | -0.71(-2.08%) |
Sep 04, 2024 | 34.67 | 34.95 | 34.02 | 34.14 | 595,307 | -0.60(-1.73%) |
Sep 03, 2024 | 34.65 | 35.00 | 34.36 | 34.74 | 601,008 | -0.26(-0.74%) |
Aug 30, 2024 | 34.62 | 35.03 | 34.45 | 35.00 | 554,130 | +0.47(+1.36%) |
Aug 29, 2024 | 34.55 | 34.87 | 33.87 | 34.53 | 464,155 | +0.28(+0.82%) |
Aug 28, 2024 | 33.89 | 34.41 | 33.57 | 34.25 | 570,169 | +0.34(+1.00%) |
Aug 27, 2024 | 33.97 | 34.08 | 33.59 | 33.91 | 525,940 | -0.28(-0.82%) |
Aug 26, 2024 | 34.70 | 34.71 | 34.10 | 34.19 | 508,735 | -0.10(-0.29%) |
Aug 23, 2024 | 33.07 | 34.74 | 33.07 | 34.29 | 963,340 | +1.47(+4.48%) |
Aug 22, 2024 | 32.63 | 32.94 | 32.48 | 32.82 | 952,652 | +0.14(+0.43%) |
Aug 21, 2024 | 32.99 | 32.99 | 32.39 | 32.68 | 280,118 | +0.03(+0.09%) |
Aug 20, 2024 | 33.07 | 33.07 | 32.54 | 32.65 | 463,050 | -0.49(-1.48%) |
Aug 19, 2024 | 32.94 | 33.20 | 32.85 | 33.14 | 486,734 | +0.16(+0.49%) |
Aug 16, 2024 | 32.35 | 33.18 | 32.25 | 32.98 | 502,051 | +0.65(+2.01%) |
Aug 15, 2024 | 32.62 | 32.84 | 32.25 | 32.33 | 717,084 | +0.48(+1.51%) |
Aug 14, 2024 | 32.10 | 32.10 | 31.43 | 31.85 | 712,451 | -0.10(-0.31%) |
Aug 13, 2024 | 32.36 | 32.36 | 31.50 | 31.95 | 605,794 | +0.05(+0.16%) |
Aug 12, 2024 | 32.05 | 32.42 | 31.60 | 31.90 | 607,195 | +0.04(+0.13%) |
Aug 09, 2024 | 32.70 | 32.70 | 31.42 | 31.86 | 788,321 | -0.62(-1.91%) |
Aug 08, 2024 | 33.14 | 33.32 | 32.36 | 32.48 | 907,180 | -0.37(-1.13%) |
Aug 07, 2024 | 33.20 | 33.42 | 32.55 | 32.85 | 2,133,921 | +0.24(+0.74%) |
Aug 06, 2024 | 32.08 | 33.20 | 32.03 | 32.61 | 1,400,997 | +0.37(+1.15%) |
Aug 05, 2024 | 32.50 | 32.82 | 31.48 | 32.24 | 1,726,804 | -1.12(-3.36%) |
Aug 02, 2024 | 33.50 | 33.50 | 31.73 | 33.36 | 1,660,302 | +0.23(+0.69%) |
Aug 01, 2024 | 34.29 | 34.67 | 32.70 | 33.13 | 2,897,114 | -1.26(-3.66%) |
Jul 31, 2024 | 35.12 | 35.42 | 34.21 | 34.39 | 3,678,833 | +0.09(+0.26%) |
Jul 30, 2024 | 33.60 | 35.20 | 33.60 | 34.30 | 4,962,695 | -1.65(-4.59%) |
Jul 29, 2024 | 37.13 | 37.13 | 35.90 | 35.95 | 305,673 | -1.14(-3.07%) |
Jul 26, 2024 | 36.79 | 37.14 | 36.20 | 37.09 | 357,563 | +0.68(+1.87%) |
Jul 25, 2024 | 35.40 | 36.73 | 35.04 | 36.41 | 448,800 | +0.50(+1.39%) |
Jul 24, 2024 | 36.40 | 37.30 | 34.30 | 35.91 | 293,975 | -0.79(-2.15%) |
Jul 23, 2024 | 35.87 | 37.40 | 35.77 | 36.70 | 408,732 | +0.44(+1.21%) |
Jul 22, 2024 | 35.57 | 36.50 | 35.03 | 36.26 | 286,441 | +0.57(+1.60%) |
Jul 19, 2024 | 35.33 | 36.27 | 35.14 | 35.69 | 225,078 | +0.23(+0.65%) |
Jul 18, 2024 | 35.63 | 36.66 | 35.17 | 35.46 | 249,505 | -0.54(-1.50%) |
Jul 17, 2024 | 34.37 | 36.21 | 34.37 | 36.00 | 342,969 | +1.15(+3.30%) |
Jul 16, 2024 | 33.92 | 35.06 | 33.78 | 34.85 | 591,744 | +1.31(+3.91%) |
Jul 15, 2024 | 32.92 | 34.10 | 32.92 | 33.54 | 327,221 | +1.02(+3.14%) |
Jul 12, 2024 | 32.76 | 32.97 | 32.11 | 32.52 | 311,033 | +0.19(+0.59%) |
Jul 11, 2024 | 31.60 | 32.52 | 31.54 | 32.33 | 347,109 | +1.23(+3.95%) |
Jul 10, 2024 | 30.45 | 31.17 | 30.36 | 31.10 | 182,175 | +0.70(+2.30%) |
Jul 09, 2024 | 29.68 | 30.53 | 29.68 | 30.40 | 203,585 | +0.58(+1.95%) |
Jul 08, 2024 | 30.06 | 30.21 | 29.70 | 29.82 | 165,823 | +0.04(+0.13%) |
Jul 05, 2024 | 29.96 | 30.20 | 29.66 | 29.78 | 174,768 | -0.24(-0.80%) |
Jul 03, 2024 | 30.73 | 30.73 | 29.92 | 30.02 | 90,850 | -0.54(-1.77%) |
Jul 02, 2024 | 30.39 | 30.95 | 30.39 | 30.56 | 234,534 | -0.02(-0.07%) |