Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.73 | 33.73 | 33.65 | 33.67 | 5,373,217 | -0.04(-0.12%) |
Sep 25, 2024 | 33.76 | 33.76 | 33.70 | 33.71 | 2,300,563 | -0.07(-0.21%) |
Sep 24, 2024 | 33.72 | 33.80 | 33.69 | 33.78 | 3,395,166 | +0.04(+0.12%) |
Sep 23, 2024 | 33.77 | 33.86 | 33.69 | 33.74 | 3,419,489 | -0.03(-0.09%) |
Sep 20, 2024 | 33.72 | 33.78 | 33.68 | 33.77 | 4,732,302 | +0.04(+0.12%) |
Sep 19, 2024 | 33.71 | 33.76 | 33.70 | 33.73 | 3,969,576 | +0.03(+0.09%) |
Sep 18, 2024 | 33.72 | 33.83 | 33.68 | 33.70 | 4,800,243 | -0.06(-0.18%) |
Sep 17, 2024 | 33.77 | 33.77 | 33.72 | 33.76 | 5,650,870 | +0.02(+0.06%) |
Sep 16, 2024 | 33.73 | 33.77 | 33.71 | 33.74 | 6,053,806 | +0.04(+0.12%) |
Sep 13, 2024 | 33.72 | 33.75 | 33.70 | 33.70 | 2,086,067 | +0.05(+0.15%) |
Sep 12, 2024 | 33.64 | 33.66 | 33.59 | 33.65 | 3,281,224 | +0.00(+0.00%) |
Sep 11, 2024 | 33.61 | 33.69 | 33.59 | 33.65 | 6,736,105 | +0.00(+0.00%) |
Sep 10, 2024 | 33.62 | 33.66 | 33.60 | 33.65 | 2,666,555 | +0.04(+0.12%) |
Sep 09, 2024 | 33.58 | 33.62 | 33.55 | 33.61 | 2,559,392 | +0.03(+0.09%) |
Sep 06, 2024 | 33.56 | 33.67 | 33.51 | 33.58 | 3,943,956 | +0.03(+0.09%) |
Sep 05, 2024 | 33.54 | 33.55 | 33.45 | 33.55 | 3,889,929 | +0.07(+0.21%) |
Sep 04, 2024 | 33.37 | 33.49 | 33.36 | 33.48 | 4,687,941 | +0.11(+0.33%) |
Sep 03, 2024 | 33.40 | 33.41 | 33.32 | 33.37 | 6,311,248 | -0.06(-0.18%) |
Aug 30, 2024 | 33.46 | 33.48 | 33.41 | 33.43 | 3,901,275 | -0.02(-0.06%) |
Aug 29, 2024 | 33.44 | 33.47 | 33.42 | 33.45 | 3,045,621 | -0.02(-0.06%) |
Aug 28, 2024 | 33.49 | 33.50 | 33.46 | 33.47 | 2,912,183 | -0.01(-0.03%) |
Aug 27, 2024 | 33.42 | 33.49 | 33.41 | 33.48 | 2,595,890 | +0.00(+0.00%) |
Aug 26, 2024 | 33.53 | 33.56 | 33.47 | 33.48 | 2,277,747 | -0.01(-0.03%) |
Aug 23, 2024 | 33.41 | 33.50 | 33.39 | 33.49 | 5,982,772 | +0.13(+0.39%) |
Aug 22, 2024 | 33.40 | 33.40 | 33.33 | 33.36 | 2,857,104 | -0.08(-0.24%) |
Aug 21, 2024 | 33.40 | 33.47 | 33.37 | 33.44 | 3,149,649 | +0.08(+0.24%) |
Aug 20, 2024 | 33.35 | 33.37 | 33.32 | 33.36 | 2,003,744 | +0.05(+0.15%) |
Aug 19, 2024 | 33.28 | 33.34 | 33.25 | 33.31 | 3,683,962 | +0.03(+0.09%) |
Aug 16, 2024 | 33.26 | 33.29 | 33.22 | 33.28 | 5,317,970 | +0.07(+0.21%) |
Aug 15, 2024 | 33.20 | 33.24 | 33.19 | 33.21 | 4,007,427 | -0.10(-0.30%) |
Aug 14, 2024 | 33.30 | 33.35 | 33.28 | 33.31 | 2,931,660 | +0.03(+0.09%) |
Aug 13, 2024 | 33.24 | 33.34 | 33.22 | 33.28 | 2,605,448 | +0.13(+0.39%) |
Aug 12, 2024 | 33.13 | 33.17 | 33.08 | 33.15 | 2,977,514 | +0.05(+0.15%) |
Aug 09, 2024 | 33.17 | 33.17 | 33.10 | 33.10 | 7,630,973 | +0.05(+0.15%) |
Aug 08, 2024 | 32.96 | 33.11 | 32.96 | 33.05 | 4,413,161 | +0.01(+0.03%) |
Aug 07, 2024 | 33.12 | 33.13 | 33.01 | 33.04 | 2,929,241 | -0.07(-0.21%) |
Aug 06, 2024 | 33.32 | 33.39 | 33.10 | 33.11 | 6,467,103 | -0.09(-0.27%) |
Aug 05, 2024 | 33.31 | 33.31 | 33.15 | 33.20 | 5,460,409 | -0.06(-0.18%) |
Aug 02, 2024 | 33.16 | 33.28 | 33.12 | 33.26 | 6,515,028 | +0.22(+0.67%) |
Aug 01, 2024 | 33.02 | 33.08 | 32.96 | 33.04 | 4,850,576 | +0.08(+0.25%) |
Jul 31, 2024 | 32.91 | 32.97 | 32.84 | 32.96 | 5,537,550 | +0.12(+0.36%) |
Jul 30, 2024 | 32.87 | 32.88 | 32.80 | 32.84 | 3,816,858 | +0.01(+0.03%) |
Jul 29, 2024 | 32.84 | 32.84 | 32.79 | 32.83 | 2,964,179 | +0.05(+0.15%) |
Jul 26, 2024 | 32.84 | 32.84 | 32.75 | 32.78 | 5,274,675 | +0.08(+0.24%) |
Jul 25, 2024 | 32.68 | 32.73 | 32.67 | 32.70 | 4,357,487 | +0.06(+0.18%) |
Jul 24, 2024 | 32.75 | 32.76 | 32.64 | 32.64 | 4,540,164 | -0.05(-0.15%) |
Jul 23, 2024 | 32.71 | 32.73 | 32.69 | 32.69 | 1,967,291 | +0.00(+0.00%) |
Jul 22, 2024 | 32.71 | 32.72 | 32.65 | 32.69 | 3,263,316 | +0.02(+0.06%) |
Jul 19, 2024 | 32.73 | 32.73 | 32.66 | 32.67 | 2,350,760 | -0.05(-0.15%) |
Jul 18, 2024 | 32.76 | 32.80 | 32.72 | 32.72 | 3,326,037 | -0.07(-0.21%) |
Jul 17, 2024 | 32.77 | 32.80 | 32.72 | 32.79 | 2,058,302 | +0.00(+0.00%) |
Jul 16, 2024 | 32.75 | 32.79 | 32.71 | 32.79 | 4,252,648 | +0.08(+0.24%) |
Jul 15, 2024 | 32.76 | 32.77 | 32.70 | 32.71 | 1,060,499 | -0.06(-0.18%) |
Jul 12, 2024 | 32.72 | 32.77 | 32.70 | 32.77 | 4,408,939 | +0.08(+0.24%) |
Jul 11, 2024 | 32.71 | 32.73 | 32.68 | 32.69 | 3,066,204 | +0.11(+0.34%) |
Jul 10, 2024 | 32.56 | 32.58 | 32.54 | 32.58 | 1,841,300 | +0.03(+0.09%) |
Jul 09, 2024 | 32.56 | 32.56 | 32.51 | 32.55 | 2,354,531 | -0.01(-0.03%) |
Jul 08, 2024 | 32.61 | 32.63 | 32.55 | 32.56 | 4,592,373 | -0.01(-0.03%) |
Jul 05, 2024 | 32.55 | 32.58 | 32.51 | 32.57 | 1,520,016 | +0.11(+0.34%) |
Jul 03, 2024 | 32.39 | 32.46 | 32.35 | 32.46 | 2,087,222 | +0.12(+0.37%) |
Jul 02, 2024 | 32.33 | 32.34 | 32.29 | 32.34 | 3,200,512 | +0.10(+0.31%) |