Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 33.49 | 33.71 | 33.41 | 33.64 | 151,583 | +0.20(+0.60%) |
Sep 19, 2024 | 33.70 | 33.82 | 33.43 | 33.44 | 87,199 | -0.05(-0.15%) |
Sep 18, 2024 | 33.61 | 33.80 | 33.42 | 33.49 | 82,168 | -0.09(-0.27%) |
Sep 17, 2024 | 33.62 | 33.73 | 33.48 | 33.58 | 374,931 | -0.05(-0.15%) |
Sep 16, 2024 | 33.39 | 33.64 | 33.38 | 33.63 | 165,831 | +0.33(+0.99%) |
Sep 13, 2024 | 33.05 | 33.30 | 32.95 | 33.30 | 74,989 | +0.43(+1.31%) |
Sep 12, 2024 | 32.82 | 32.92 | 32.69 | 32.87 | 217,763 | +0.19(+0.58%) |
Sep 11, 2024 | 32.64 | 32.74 | 32.32 | 32.68 | 193,044 | -0.01(-0.03%) |
Sep 10, 2024 | 32.66 | 32.77 | 32.46 | 32.69 | 265,469 | +0.08(+0.25%) |
Sep 09, 2024 | 32.71 | 32.71 | 32.52 | 32.61 | 272,182 | +0.07(+0.22%) |
Sep 06, 2024 | 32.92 | 33.02 | 32.50 | 32.54 | 212,222 | -0.30(-0.91%) |
Sep 05, 2024 | 32.98 | 33.00 | 32.77 | 32.84 | 169,440 | +0.03(+0.09%) |
Sep 04, 2024 | 32.92 | 33.08 | 32.73 | 32.81 | 244,449 | -0.08(-0.24%) |
Sep 03, 2024 | 32.88 | 32.97 | 32.63 | 32.89 | 143,646 | -0.15(-0.45%) |
Aug 30, 2024 | 32.75 | 33.07 | 32.75 | 33.04 | 102,835 | +0.25(+0.76%) |
Aug 29, 2024 | 32.63 | 32.85 | 32.44 | 32.79 | 111,869 | +0.24(+0.74%) |
Aug 28, 2024 | 32.69 | 32.76 | 32.47 | 32.55 | 147,834 | -0.11(-0.34%) |
Aug 27, 2024 | 32.82 | 32.84 | 32.66 | 32.66 | 108,603 | -0.23(-0.70%) |
Aug 26, 2024 | 32.84 | 33.03 | 32.82 | 32.89 | 137,089 | +0.15(+0.46%) |
Aug 23, 2024 | 32.58 | 32.80 | 32.58 | 32.74 | 119,924 | +0.26(+0.80%) |
Aug 22, 2024 | 32.48 | 32.59 | 32.44 | 32.48 | 109,136 | +0.03(+0.09%) |
Aug 21, 2024 | 32.40 | 32.54 | 32.39 | 32.45 | 65,099 | +0.07(+0.22%) |
Aug 20, 2024 | 32.58 | 32.62 | 32.30 | 32.38 | 204,222 | -0.21(-0.64%) |
Aug 19, 2024 | 32.40 | 32.66 | 32.40 | 32.59 | 170,460 | +0.19(+0.59%) |
Aug 16, 2024 | 32.14 | 32.44 | 32.14 | 32.40 | 125,486 | +0.18(+0.56%) |
Aug 15, 2024 | 32.14 | 32.30 | 32.04 | 32.22 | 95,651 | +0.11(+0.34%) |
Aug 14, 2024 | 31.88 | 32.19 | 31.82 | 32.11 | 170,984 | +0.28(+0.88%) |
Aug 13, 2024 | 31.75 | 31.86 | 31.61 | 31.83 | 95,622 | +0.12(+0.38%) |
Aug 12, 2024 | 31.79 | 31.83 | 31.66 | 31.71 | 98,820 | -0.08(-0.25%) |
Aug 09, 2024 | 31.96 | 31.96 | 31.63 | 31.79 | 138,146 | -0.15(-0.47%) |
Aug 08, 2024 | 31.62 | 32.06 | 31.50 | 31.94 | 274,538 | +0.41(+1.30%) |
Aug 07, 2024 | 31.82 | 32.04 | 31.51 | 31.53 | 455,284 | +0.09(+0.29%) |
Aug 06, 2024 | 31.02 | 31.70 | 30.90 | 31.44 | 159,367 | +0.53(+1.71%) |
Aug 05, 2024 | 31.17 | 31.17 | 30.68 | 30.91 | 229,357 | -0.74(-2.34%) |
Aug 02, 2024 | 31.95 | 32.01 | 31.39 | 31.65 | 203,416 | -0.36(-1.12%) |
Aug 01, 2024 | 31.96 | 32.09 | 31.80 | 32.01 | 108,450 | +0.19(+0.60%) |
Jul 31, 2024 | 32.01 | 32.04 | 31.82 | 31.82 | 173,178 | +0.03(+0.09%) |
Jul 30, 2024 | 31.62 | 31.84 | 31.46 | 31.79 | 157,163 | +0.19(+0.60%) |
Jul 29, 2024 | 31.67 | 31.67 | 31.43 | 31.60 | 269,994 | +0.05(+0.16%) |
Jul 26, 2024 | 31.43 | 31.65 | 31.38 | 31.55 | 97,732 | +0.27(+0.86%) |
Jul 25, 2024 | 31.48 | 31.58 | 31.28 | 31.28 | 434,327 | -0.11(-0.35%) |
Jul 24, 2024 | 31.68 | 31.72 | 31.39 | 31.39 | 137,418 | -0.22(-0.70%) |
Jul 23, 2024 | 31.75 | 31.76 | 31.60 | 31.61 | 179,833 | -0.21(-0.66%) |
Jul 22, 2024 | 31.57 | 31.84 | 31.53 | 31.82 | 171,980 | +0.31(+0.98%) |
Jul 19, 2024 | 31.53 | 31.65 | 31.43 | 31.51 | 125,996 | +0.02(+0.05%) |
Jul 18, 2024 | 31.36 | 31.67 | 31.36 | 31.50 | 120,277 | +0.10(+0.30%) |
Jul 17, 2024 | 31.28 | 31.67 | 31.28 | 31.40 | 108,592 | +0.13(+0.42%) |
Jul 16, 2024 | 31.07 | 31.31 | 31.06 | 31.27 | 180,901 | +0.19(+0.61%) |
Jul 15, 2024 | 31.26 | 31.26 | 31.07 | 31.08 | 72,034 | -0.17(-0.54%) |
Jul 12, 2024 | 31.18 | 31.34 | 31.11 | 31.25 | 96,051 | +0.22(+0.71%) |
Jul 11, 2024 | 30.75 | 31.06 | 30.75 | 31.03 | 109,036 | +0.35(+1.14%) |
Jul 10, 2024 | 30.54 | 30.70 | 30.47 | 30.68 | 105,814 | +0.16(+0.52%) |
Jul 09, 2024 | 30.42 | 30.70 | 30.39 | 30.52 | 158,332 | +0.04(+0.13%) |
Jul 08, 2024 | 30.52 | 30.62 | 30.42 | 30.48 | 66,247 | -0.04(-0.13%) |
Jul 05, 2024 | 30.63 | 30.64 | 30.44 | 30.52 | 120,700 | -0.10(-0.33%) |
Jul 03, 2024 | 30.53 | 30.79 | 30.52 | 30.62 | 72,465 | +0.15(+0.49%) |
Jul 02, 2024 | 30.43 | 30.55 | 30.36 | 30.47 | 154,554 | +0.09(+0.30%) |