Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.41 | 32.41 | 31.90 | 31.90 | 124,724 | -0.22(-0.68%) |
Sep 25, 2024 | 32.55 | 32.59 | 32.11 | 32.12 | 107,899 | -0.52(-1.59%) |
Sep 24, 2024 | 32.62 | 32.79 | 32.42 | 32.64 | 107,842 | +0.07(+0.21%) |
Sep 23, 2024 | 32.99 | 33.50 | 32.37 | 32.57 | 105,118 | -0.18(-0.55%) |
Sep 20, 2024 | 32.75 | 33.16 | 32.68 | 32.75 | 454,215 | -0.15(-0.46%) |
Sep 19, 2024 | 32.24 | 32.93 | 31.82 | 32.90 | 133,442 | +1.17(+3.69%) |
Sep 18, 2024 | 31.28 | 32.06 | 31.17 | 31.73 | 125,258 | +0.45(+1.44%) |
Sep 17, 2024 | 31.40 | 31.66 | 31.16 | 31.28 | 81,647 | +0.13(+0.42%) |
Sep 16, 2024 | 30.82 | 31.20 | 30.78 | 31.15 | 76,402 | +0.41(+1.33%) |
Sep 13, 2024 | 30.49 | 30.86 | 30.34 | 30.74 | 84,640 | +0.54(+1.79%) |
Sep 12, 2024 | 30.17 | 30.36 | 29.95 | 30.20 | 105,263 | +0.22(+0.73%) |
Sep 11, 2024 | 30.51 | 30.51 | 29.78 | 29.98 | 103,661 | -0.78(-2.54%) |
Sep 10, 2024 | 31.08 | 31.08 | 30.33 | 30.76 | 55,147 | -0.30(-0.97%) |
Sep 09, 2024 | 31.02 | 31.56 | 30.86 | 31.06 | 81,649 | +0.07(+0.23%) |
Sep 06, 2024 | 30.85 | 31.01 | 30.33 | 30.99 | 125,791 | +0.11(+0.36%) |
Sep 05, 2024 | 31.04 | 31.04 | 30.57 | 30.88 | 80,687 | +0.06(+0.19%) |
Sep 04, 2024 | 30.98 | 31.10 | 30.50 | 30.82 | 86,512 | -0.08(-0.26%) |
Sep 03, 2024 | 31.57 | 31.64 | 30.59 | 30.90 | 115,266 | -0.45(-1.44%) |
Aug 30, 2024 | 31.43 | 31.43 | 30.78 | 31.35 | 96,346 | +0.12(+0.38%) |
Aug 29, 2024 | 31.29 | 31.41 | 31.02 | 31.23 | 59,011 | +0.22(+0.71%) |
Aug 28, 2024 | 30.91 | 31.06 | 30.70 | 31.01 | 51,298 | +0.05(+0.16%) |
Aug 27, 2024 | 30.54 | 30.96 | 30.30 | 30.96 | 73,043 | +0.39(+1.28%) |
Aug 26, 2024 | 30.56 | 30.72 | 30.18 | 30.57 | 127,486 | +0.28(+0.92%) |
Aug 23, 2024 | 29.90 | 30.57 | 29.55 | 30.29 | 118,999 | +0.64(+2.16%) |
Aug 22, 2024 | 30.09 | 30.09 | 29.61 | 29.65 | 63,550 | -0.45(-1.50%) |
Aug 21, 2024 | 30.10 | 30.23 | 29.88 | 30.10 | 82,196 | +0.14(+0.47%) |
Aug 20, 2024 | 30.08 | 30.16 | 29.71 | 29.96 | 101,196 | -0.27(-0.89%) |
Aug 19, 2024 | 30.20 | 30.41 | 30.07 | 30.23 | 107,687 | +0.20(+0.67%) |
Aug 16, 2024 | 29.66 | 30.07 | 29.44 | 30.03 | 48,787 | +0.33(+1.11%) |
Aug 15, 2024 | 29.74 | 29.93 | 29.43 | 29.70 | 77,008 | +0.51(+1.75%) |
Aug 14, 2024 | 28.93 | 29.22 | 28.79 | 29.19 | 68,468 | +0.18(+0.62%) |
Aug 13, 2024 | 28.54 | 29.04 | 28.42 | 29.01 | 122,370 | +0.66(+2.33%) |
Aug 12, 2024 | 28.50 | 28.55 | 28.15 | 28.35 | 85,592 | -0.18(-0.63%) |
Aug 09, 2024 | 28.75 | 28.75 | 28.32 | 28.53 | 92,155 | -0.21(-0.73%) |
Aug 08, 2024 | 28.46 | 28.80 | 28.41 | 28.74 | 138,809 | +0.55(+1.95%) |
Aug 07, 2024 | 28.74 | 28.93 | 28.09 | 28.19 | 91,528 | -0.27(-0.95%) |
Aug 06, 2024 | 27.88 | 28.81 | 27.63 | 28.46 | 190,337 | +0.56(+2.01%) |
Aug 05, 2024 | 27.75 | 28.50 | 27.37 | 27.90 | 224,328 | -1.21(-4.16%) |
Aug 02, 2024 | 29.59 | 29.94 | 28.95 | 29.11 | 184,086 | -1.19(-3.93%) |
Aug 01, 2024 | 31.77 | 31.90 | 29.86 | 30.30 | 214,146 | -1.48(-4.67%) |
Jul 31, 2024 | 32.23 | 32.44 | 31.76 | 31.78 | 141,826 | -0.26(-0.80%) |
Jul 30, 2024 | 32.19 | 32.35 | 31.98 | 32.04 | 156,378 | -0.14(-0.43%) |
Jul 29, 2024 | 32.31 | 32.31 | 31.50 | 32.18 | 177,139 | -0.27(-0.82%) |
Jul 26, 2024 | 32.57 | 32.60 | 32.15 | 32.44 | 137,851 | +0.13(+0.40%) |
Jul 25, 2024 | 32.20 | 32.74 | 31.84 | 32.31 | 241,055 | +0.28(+0.86%) |
Jul 24, 2024 | 33.48 | 33.87 | 31.95 | 32.04 | 301,129 | -1.45(-4.32%) |
Jul 23, 2024 | 32.75 | 33.62 | 32.56 | 33.48 | 316,457 | +0.74(+2.25%) |
Jul 22, 2024 | 32.44 | 32.77 | 31.79 | 32.75 | 262,946 | +0.30(+0.94%) |
Jul 19, 2024 | 33.03 | 33.12 | 32.31 | 32.44 | 151,101 | -0.59(-1.79%) |
Jul 18, 2024 | 32.53 | 33.13 | 32.46 | 33.03 | 243,373 | +0.49(+1.51%) |
Jul 17, 2024 | 32.22 | 32.58 | 32.03 | 32.54 | 226,001 | +0.21(+0.64%) |
Jul 16, 2024 | 31.97 | 32.36 | 31.90 | 32.33 | 177,425 | +0.64(+2.02%) |
Jul 15, 2024 | 31.60 | 31.90 | 31.33 | 31.70 | 149,725 | +0.44(+1.42%) |
Jul 12, 2024 | 31.73 | 31.93 | 31.23 | 31.25 | 201,597 | -0.28(-0.87%) |
Jul 11, 2024 | 30.47 | 31.93 | 30.31 | 31.53 | 279,199 | +1.45(+4.80%) |
Jul 10, 2024 | 29.85 | 30.23 | 29.83 | 30.08 | 112,940 | +0.35(+1.19%) |
Jul 09, 2024 | 29.61 | 29.92 | 29.59 | 29.73 | 97,499 | +0.03(+0.10%) |
Jul 08, 2024 | 29.42 | 29.77 | 29.24 | 29.70 | 124,288 | +0.51(+1.75%) |
Jul 05, 2024 | 29.40 | 29.57 | 29.03 | 29.19 | 132,056 | -0.85(-2.81%) |
Jul 03, 2024 | 30.38 | 30.45 | 29.75 | 30.03 | 59,072 | -0.23(-0.75%) |
Jul 02, 2024 | 29.49 | 30.31 | 29.46 | 30.26 | 182,192 | +0.79(+2.67%) |