Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.48 | 35.48 | 34.34 | 34.50 | 71,062 | -0.50(-1.43%) |
Sep 25, 2024 | 35.60 | 35.60 | 34.97 | 35.00 | 84,627 | -0.71(-1.99%) |
Sep 24, 2024 | 35.47 | 35.71 | 34.91 | 35.71 | 75,219 | +0.41(+1.16%) |
Sep 23, 2024 | 35.08 | 35.30 | 34.82 | 35.30 | 52,871 | +0.30(+0.86%) |
Sep 20, 2024 | 35.29 | 35.39 | 34.97 | 35.00 | 314,014 | -0.18(-0.51%) |
Sep 19, 2024 | 35.68 | 35.68 | 35.10 | 35.18 | 52,994 | +0.43(+1.24%) |
Sep 18, 2024 | 34.35 | 35.87 | 34.31 | 34.75 | 86,751 | +0.12(+0.35%) |
Sep 17, 2024 | 34.01 | 34.74 | 33.80 | 34.63 | 76,759 | +1.23(+3.68%) |
Sep 16, 2024 | 33.25 | 33.74 | 32.90 | 33.40 | 94,340 | +0.15(+0.45%) |
Sep 13, 2024 | 33.06 | 33.86 | 33.06 | 33.25 | 80,916 | +0.67(+2.06%) |
Sep 12, 2024 | 31.82 | 32.81 | 31.82 | 32.58 | 62,354 | +1.00(+3.17%) |
Sep 11, 2024 | 31.28 | 31.73 | 30.60 | 31.58 | 60,383 | -0.05(-0.16%) |
Sep 10, 2024 | 31.48 | 31.64 | 30.85 | 31.63 | 97,414 | +0.23(+0.73%) |
Sep 09, 2024 | 32.35 | 32.35 | 31.36 | 31.40 | 72,344 | -0.96(-2.97%) |
Sep 06, 2024 | 33.23 | 33.23 | 32.11 | 32.36 | 43,876 | -0.91(-2.74%) |
Sep 05, 2024 | 33.47 | 33.47 | 32.69 | 33.27 | 51,736 | +0.04(+0.12%) |
Sep 04, 2024 | 33.17 | 33.76 | 33.02 | 33.23 | 48,198 | -0.20(-0.60%) |
Sep 03, 2024 | 34.16 | 34.28 | 33.25 | 33.43 | 76,056 | -0.98(-2.85%) |
Aug 30, 2024 | 34.54 | 34.68 | 33.81 | 34.41 | 88,269 | +0.11(+0.32%) |
Aug 29, 2024 | 34.48 | 34.48 | 34.14 | 34.30 | 50,707 | +0.14(+0.41%) |
Aug 28, 2024 | 34.93 | 35.07 | 33.69 | 34.16 | 72,258 | -0.86(-2.46%) |
Aug 27, 2024 | 34.91 | 35.21 | 34.83 | 35.02 | 48,611 | +0.02(+0.06%) |
Aug 26, 2024 | 34.93 | 35.38 | 34.84 | 35.00 | 84,942 | +0.31(+0.89%) |
Aug 23, 2024 | 32.99 | 34.73 | 32.95 | 34.69 | 91,156 | +1.87(+5.70%) |
Aug 22, 2024 | 33.16 | 33.16 | 32.79 | 32.82 | 42,909 | -0.19(-0.58%) |
Aug 21, 2024 | 32.95 | 33.06 | 32.38 | 33.01 | 68,564 | +0.47(+1.44%) |
Aug 20, 2024 | 32.70 | 32.80 | 32.23 | 32.54 | 64,714 | -0.41(-1.24%) |
Aug 19, 2024 | 32.99 | 33.24 | 32.80 | 32.95 | 74,082 | +0.27(+0.83%) |
Aug 16, 2024 | 32.41 | 32.71 | 32.15 | 32.68 | 150,666 | +0.15(+0.46%) |
Aug 15, 2024 | 32.71 | 32.97 | 32.39 | 32.53 | 82,807 | +0.55(+1.72%) |
Aug 14, 2024 | 31.80 | 32.05 | 31.25 | 31.98 | 86,238 | +0.30(+0.95%) |
Aug 13, 2024 | 32.51 | 32.56 | 31.63 | 31.68 | 105,349 | -0.62(-1.92%) |
Aug 12, 2024 | 32.30 | 32.63 | 31.83 | 32.30 | 162,248 | -0.18(-0.55%) |
Aug 09, 2024 | 32.75 | 33.05 | 32.25 | 32.48 | 103,665 | -0.35(-1.07%) |
Aug 08, 2024 | 32.70 | 32.91 | 31.93 | 32.83 | 181,803 | +0.37(+1.14%) |
Aug 07, 2024 | 30.95 | 33.81 | 30.95 | 32.46 | 185,385 | +1.60(+5.18%) |
Aug 06, 2024 | 30.36 | 31.19 | 30.29 | 30.86 | 163,743 | +0.41(+1.35%) |
Aug 05, 2024 | 30.50 | 30.50 | 29.46 | 30.45 | 170,797 | -0.55(-1.77%) |
Aug 02, 2024 | 30.68 | 31.43 | 30.24 | 31.00 | 87,252 | -0.98(-3.06%) |
Aug 01, 2024 | 33.00 | 33.10 | 30.80 | 31.98 | 195,925 | -1.27(-3.82%) |
Jul 31, 2024 | 33.34 | 34.04 | 32.63 | 33.25 | 124,335 | +0.27(+0.82%) |
Jul 30, 2024 | 34.19 | 34.45 | 32.91 | 32.98 | 94,072 | -1.21(-3.54%) |
Jul 29, 2024 | 34.72 | 35.07 | 34.10 | 34.19 | 76,909 | -0.51(-1.47%) |
Jul 26, 2024 | 34.67 | 34.89 | 33.35 | 34.70 | 323,272 | +0.41(+1.20%) |
Jul 25, 2024 | 37.88 | 38.09 | 34.03 | 34.29 | 554,089 | -3.44(-9.12%) |
Jul 24, 2024 | 39.53 | 39.98 | 37.58 | 37.73 | 100,030 | -1.96(-4.94%) |
Jul 23, 2024 | 38.51 | 40.27 | 38.51 | 39.69 | 107,633 | +0.82(+2.11%) |
Jul 22, 2024 | 38.74 | 38.91 | 37.82 | 38.87 | 73,311 | +0.49(+1.28%) |
Jul 19, 2024 | 38.03 | 38.68 | 37.72 | 38.38 | 70,472 | +0.36(+0.95%) |
Jul 18, 2024 | 38.35 | 39.25 | 37.77 | 38.02 | 54,932 | -0.71(-1.83%) |
Jul 17, 2024 | 38.34 | 39.90 | 38.34 | 38.73 | 95,433 | -0.07(-0.18%) |
Jul 16, 2024 | 36.72 | 39.06 | 36.72 | 38.80 | 126,986 | +2.57(+7.09%) |
Jul 15, 2024 | 35.17 | 36.66 | 34.97 | 36.23 | 78,929 | +1.47(+4.23%) |
Jul 12, 2024 | 35.13 | 35.13 | 34.52 | 34.76 | 220,158 | +0.26(+0.75%) |
Jul 11, 2024 | 34.09 | 34.61 | 33.50 | 34.50 | 91,847 | +1.38(+4.17%) |
Jul 10, 2024 | 33.25 | 33.25 | 32.78 | 33.12 | 56,815 | +0.11(+0.33%) |
Jul 09, 2024 | 33.75 | 33.96 | 32.98 | 33.01 | 44,778 | -0.98(-2.88%) |
Jul 08, 2024 | 33.49 | 34.15 | 33.49 | 33.99 | 58,604 | +0.92(+2.78%) |
Jul 05, 2024 | 33.69 | 34.05 | 33.00 | 33.07 | 64,307 | -0.81(-2.39%) |
Jul 03, 2024 | 33.63 | 34.10 | 33.35 | 33.88 | 49,790 | +0.53(+1.59%) |
Jul 02, 2024 | 33.05 | 33.41 | 32.54 | 33.35 | 70,543 | +0.47(+1.43%) |