Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 33.33 | 33.61 | 33.33 | 33.61 | 26,491 | -0.15(-0.45%) |
Sep 18, 2024 | 34.07 | 34.07 | 33.76 | 33.76 | 2,060 | -0.34(-1.00%) |
Sep 13, 2024 | 34.10 | 8,484 | +0.56(+1.67%) | |||
Sep 12, 2024 | 33.38 | 33.54 | 33.37 | 33.54 | 13,043 | +0.24(+0.74%) |
Sep 11, 2024 | 33.30 | 33.31 | 32.99 | 33.30 | 32,665 | +0.14(+0.41%) |
Sep 10, 2024 | 33.36 | 33.37 | 33.15 | 33.16 | 24,909 | -0.14(-0.42%) |
Sep 09, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 21,727 | +0.25(+0.76%) |
Sep 06, 2024 | 33.27 | 33.27 | 33.01 | 33.05 | 34,338 | -0.84(-2.48%) |
Sep 05, 2024 | 34.00 | 34.00 | 33.89 | 33.89 | 18,308 | +0.12(+0.36%) |
Sep 03, 2024 | 33.77 | 140 | +0.24(+0.71%) | |||
Aug 30, 2024 | 33.38 | 33.60 | 33.38 | 33.53 | 12,891 | +0.12(+0.37%) |
Aug 29, 2024 | 33.37 | 33.41 | 33.32 | 33.41 | 23,616 | +0.07(+0.21%) |
Aug 28, 2024 | 33.53 | 33.53 | 33.32 | 33.34 | 34,152 | -0.17(-0.51%) |
Aug 27, 2024 | 33.38 | 33.51 | 33.37 | 33.51 | 31,709 | +0.19(+0.57%) |
Aug 26, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 1,689 | +0.07(+0.21%) |
Aug 23, 2024 | 33.25 | 33.27 | 33.00 | 33.25 | 27,359 | +0.53(+1.63%) |
Aug 22, 2024 | 32.76 | 32.90 | 32.72 | 32.72 | 22,900 | +0.07(+0.21%) |
Aug 21, 2024 | 32.66 | 32.81 | 32.65 | 32.65 | 25,919 | -0.13(-0.41%) |
Aug 20, 2024 | 32.52 | 32.78 | 32.52 | 32.78 | 17,307 | +0.21(+0.64%) |
Aug 19, 2024 | 32.90 | 32.90 | 32.58 | 32.58 | 12,330 | +0.01(+0.03%) |
Aug 16, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 22,788 | +0.23(+0.71%) |
Aug 15, 2024 | 32.28 | 32.48 | 32.24 | 32.34 | 9,730 | -0.01(-0.03%) |
Aug 14, 2024 | 32.35 | 32.35 | 32.34 | 32.34 | 18,446 | -0.16(-0.48%) |
Aug 13, 2024 | 32.29 | 32.51 | 32.21 | 32.50 | 50,898 | +0.90(+2.86%) |
Aug 09, 2024 | 31.60 | 19,212 | +0.01(+0.02%) | |||
Aug 08, 2024 | 31.61 | 31.72 | 31.40 | 31.59 | 193,025 | +0.00(+0.00%) |
Aug 07, 2024 | 31.75 | 31.85 | 31.59 | 31.59 | 22,745 | +0.07(+0.23%) |
Aug 06, 2024 | 31.30 | 31.60 | 31.30 | 31.52 | 20,054 | +0.82(+2.66%) |
Aug 05, 2024 | 31.34 | 31.37 | 30.70 | 30.70 | 2,404 | -0.62(-1.98%) |
Aug 02, 2024 | 31.34 | 31.58 | 31.32 | 31.32 | 35,614 | +0.01(+0.03%) |
Aug 01, 2024 | 31.20 | 31.44 | 31.20 | 31.31 | 15,407 | +0.05(+0.17%) |
Jul 31, 2024 | 30.99 | 31.26 | 30.99 | 31.26 | 12,139 | +0.47(+1.51%) |
Jul 30, 2024 | 30.41 | 30.79 | 30.41 | 30.79 | 5,731 | +0.38(+1.25%) |
Jul 29, 2024 | 30.73 | 30.73 | 30.41 | 30.41 | 96,087 | -0.31(-1.01%) |
Jul 26, 2024 | 30.00 | 30.72 | 30.00 | 30.72 | 19,817 | +0.39(+1.29%) |
Jul 25, 2024 | 30.20 | 30.50 | 30.00 | 30.33 | 93,918 | +0.13(+0.43%) |
Jul 24, 2024 | 30.00 | 30.42 | 30.00 | 30.20 | 56,753 | +0.85(+2.90%) |
Jul 23, 2024 | 29.17 | 29.50 | 29.08 | 29.35 | 18,547 | +0.18(+0.62%) |
Jul 22, 2024 | 29.05 | 29.50 | 29.05 | 29.17 | 12,072 | +0.11(+0.38%) |
Jul 19, 2024 | 28.98 | 29.06 | 28.94 | 29.06 | 13,388 | +0.19(+0.66%) |
Jul 18, 2024 | 29.15 | 29.15 | 28.87 | 28.87 | 13,610 | -0.16(-0.55%) |
Jul 17, 2024 | 28.84 | 29.09 | 28.84 | 29.03 | 8,602 | +0.19(+0.66%) |
Jul 16, 2024 | 28.77 | 28.84 | 28.77 | 28.84 | 17,197 | -0.01(-0.03%) |
Jul 15, 2024 | 28.90 | 29.00 | 28.83 | 28.85 | 13,486 | -0.29(-1.00%) |
Jul 12, 2024 | 29.25 | 29.29 | 29.14 | 29.14 | 5,822 | +0.05(+0.17%) |
Jul 11, 2024 | 29.25 | 29.25 | 28.88 | 29.09 | 9,433 | +0.17(+0.59%) |
Jul 10, 2024 | 28.87 | 28.92 | 28.87 | 28.92 | 4,693 | +0.26(+0.91%) |
Jul 09, 2024 | 28.69 | 28.73 | 28.63 | 28.66 | 5,838 | +0.04(+0.14%) |
Jul 08, 2024 | 28.23 | 28.74 | 28.23 | 28.62 | 2,078 | -0.47(-1.62%) |
Jul 05, 2024 | 29.01 | 29.25 | 29.01 | 29.09 | 19,314 | +0.71(+2.50%) |
Jul 03, 2024 | 28.79 | 28.79 | 28.34 | 28.38 | 4,774 | +0.24(+0.85%) |
Jul 02, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 89,086 | +0.02(+0.07%) |