Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 33.47 | 33.90 | 33.45 | 33.46 | 38,556 | -0.20(-0.59%) |
Sep 17, 2024 | 33.57 | 33.74 | 33.52 | 33.66 | 42,589 | +0.09(+0.27%) |
Sep 16, 2024 | 33.48 | 33.57 | 33.32 | 33.57 | 34,991 | +0.26(+0.78%) |
Sep 13, 2024 | 33.14 | 33.37 | 33.14 | 33.31 | 28,589 | +0.32(+0.97%) |
Sep 12, 2024 | 32.74 | 33.08 | 32.71 | 32.99 | 43,999 | +0.26(+0.79%) |
Sep 11, 2024 | 32.63 | 32.91 | 32.25 | 32.73 | 71,270 | -0.06(-0.18%) |
Sep 10, 2024 | 32.93 | 32.96 | 32.54 | 32.79 | 63,297 | -0.29(-0.88%) |
Sep 09, 2024 | 32.98 | 33.36 | 32.98 | 33.08 | 34,495 | +0.18(+0.55%) |
Sep 06, 2024 | 33.55 | 33.55 | 32.87 | 32.90 | 52,215 | -0.62(-1.85%) |
Sep 05, 2024 | 33.76 | 33.84 | 33.50 | 33.52 | 23,630 | -0.08(-0.24%) |
Sep 04, 2024 | 33.78 | 33.87 | 33.53 | 33.60 | 48,429 | -0.30(-0.88%) |
Sep 03, 2024 | 34.19 | 34.19 | 33.84 | 33.90 | 45,855 | -0.48(-1.40%) |
Aug 30, 2024 | 34.66 | 34.70 | 34.33 | 34.38 | 36,219 | -0.17(-0.49%) |
Aug 29, 2024 | 34.74 | 34.89 | 34.55 | 34.55 | 47,230 | -0.09(-0.26%) |
Aug 28, 2024 | 34.81 | 34.83 | 34.42 | 34.64 | 33,206 | -0.21(-0.60%) |
Aug 27, 2024 | 34.65 | 34.89 | 34.53 | 34.85 | 39,445 | +0.32(+0.93%) |
Aug 26, 2024 | 34.63 | 34.67 | 34.48 | 34.53 | 26,276 | -0.17(-0.49%) |
Aug 23, 2024 | 34.27 | 34.73 | 34.23 | 34.70 | 48,940 | +0.69(+2.03%) |
Aug 22, 2024 | 34.35 | 34.36 | 33.84 | 34.01 | 51,953 | -0.40(-1.16%) |
Aug 21, 2024 | 34.41 | 34.54 | 34.30 | 34.41 | 35,072 | +0.27(+0.79%) |
Aug 20, 2024 | 34.50 | 34.59 | 34.09 | 34.14 | 41,841 | -0.60(-1.73%) |
Aug 19, 2024 | 34.87 | 34.87 | 34.39 | 34.74 | 50,946 | +0.10(+0.29%) |
Aug 16, 2024 | 34.06 | 34.95 | 33.89 | 34.64 | 41,485 | +0.77(+2.27%) |
Aug 15, 2024 | 33.80 | 33.95 | 33.58 | 33.87 | 46,335 | +0.42(+1.27%) |
Aug 14, 2024 | 33.52 | 33.52 | 33.22 | 33.45 | 41,493 | -0.08(-0.22%) |
Aug 13, 2024 | 33.09 | 33.59 | 33.09 | 33.52 | 29,150 | +0.49(+1.48%) |
Aug 12, 2024 | 32.88 | 33.11 | 32.85 | 33.03 | 155,326 | +0.20(+0.61%) |
Aug 09, 2024 | 32.80 | 32.85 | 32.53 | 32.83 | 64,652 | +0.23(+0.71%) |
Aug 08, 2024 | 32.27 | 32.69 | 32.16 | 32.60 | 34,650 | +0.59(+1.84%) |
Aug 07, 2024 | 32.33 | 32.52 | 31.97 | 32.01 | 110,834 | +0.76(+2.43%) |
Aug 06, 2024 | 31.33 | 31.68 | 31.21 | 31.25 | 93,492 | -0.37(-1.17%) |
Aug 05, 2024 | 31.32 | 31.81 | 30.23 | 31.62 | 137,800 | -1.33(-4.04%) |
Aug 02, 2024 | 33.05 | 33.06 | 32.74 | 32.95 | 44,761 | -0.30(-0.90%) |
Aug 01, 2024 | 33.81 | 33.91 | 33.23 | 33.25 | 75,781 | -0.58(-1.71%) |
Jul 31, 2024 | 33.73 | 33.97 | 33.67 | 33.83 | 30,791 | +0.53(+1.59%) |
Jul 30, 2024 | 33.30 | 33.44 | 33.20 | 33.30 | 40,214 | -0.02(-0.06%) |
Jul 29, 2024 | 33.48 | 33.52 | 33.30 | 33.32 | 57,429 | -0.42(-1.24%) |
Jul 26, 2024 | 33.68 | 33.77 | 33.44 | 33.74 | 55,098 | +0.26(+0.78%) |
Jul 25, 2024 | 33.49 | 33.84 | 33.33 | 33.48 | 25,912 | -0.08(-0.22%) |
Jul 24, 2024 | 33.74 | 33.88 | 33.52 | 33.55 | 80,367 | -0.20(-0.58%) |
Jul 23, 2024 | 33.63 | 33.92 | 33.63 | 33.75 | 73,185 | -0.22(-0.65%) |
Jul 22, 2024 | 33.98 | 33.99 | 33.80 | 33.97 | 36,429 | +0.22(+0.65%) |
Jul 19, 2024 | 33.87 | 33.94 | 33.74 | 33.75 | 39,954 | -0.33(-0.97%) |
Jul 18, 2024 | 34.47 | 34.61 | 34.08 | 34.08 | 115,651 | -0.35(-1.02%) |
Jul 17, 2024 | 34.85 | 35.08 | 34.43 | 34.43 | 48,197 | -0.59(-1.68%) |
Jul 16, 2024 | 34.78 | 35.17 | 34.78 | 35.02 | 50,897 | +0.13(+0.37%) |
Jul 15, 2024 | 35.21 | 35.21 | 34.75 | 34.89 | 45,395 | -0.25(-0.71%) |
Jul 12, 2024 | 35.18 | 35.31 | 35.09 | 35.14 | 129,474 | +0.06(+0.17%) |
Jul 11, 2024 | 35.10 | 35.24 | 34.99 | 35.08 | 29,477 | +0.28(+0.80%) |
Jul 10, 2024 | 34.74 | 35.07 | 34.74 | 34.80 | 41,266 | -0.03(-0.09%) |
Jul 09, 2024 | 35.02 | 35.04 | 34.72 | 34.83 | 591,215 | -0.32(-0.91%) |
Jul 08, 2024 | 35.33 | 35.33 | 35.00 | 35.15 | 58,939 | -0.03(-0.09%) |
Jul 05, 2024 | 35.31 | 35.32 | 35.00 | 35.18 | 34,398 | +0.06(+0.17%) |
Jul 03, 2024 | 34.96 | 35.32 | 34.91 | 35.12 | 19,776 | +0.27(+0.78%) |
Jul 02, 2024 | 34.50 | 34.89 | 34.50 | 34.85 | 66,426 | +0.25(+0.72%) |