Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.48 | 33.71 | 33.24 | 33.64 | 444,271 | +0.63(+1.92%) |
Sep 25, 2024 | 33.57 | 33.63 | 33.00 | 33.01 | 400,962 | -0.55(-1.65%) |
Sep 24, 2024 | 33.28 | 33.64 | 32.99 | 33.56 | 570,223 | +0.46(+1.39%) |
Sep 23, 2024 | 32.78 | 33.18 | 32.56 | 33.10 | 440,989 | +0.34(+1.04%) |
Sep 20, 2024 | 32.70 | 32.81 | 32.38 | 32.76 | 673,533 | -0.04(-0.12%) |
Sep 19, 2024 | 32.47 | 32.88 | 32.30 | 32.80 | 503,407 | +0.98(+3.08%) |
Sep 18, 2024 | 31.78 | 32.07 | 31.23 | 31.82 | 747,061 | +0.04(+0.13%) |
Sep 17, 2024 | 32.23 | 32.29 | 31.69 | 31.78 | 479,029 | -0.35(-1.09%) |
Sep 16, 2024 | 32.10 | 32.36 | 31.74 | 32.13 | 561,498 | -0.02(-0.06%) |
Sep 13, 2024 | 32.46 | 32.60 | 32.10 | 32.15 | 575,880 | -0.17(-0.53%) |
Sep 12, 2024 | 32.26 | 32.48 | 32.14 | 32.32 | 413,931 | +0.02(+0.08%) |
Sep 11, 2024 | 31.93 | 32.47 | 31.79 | 32.30 | 609,589 | +0.23(+0.70%) |
Sep 10, 2024 | 32.00 | 32.10 | 31.50 | 32.07 | 523,496 | +0.30(+0.94%) |
Sep 09, 2024 | 31.57 | 32.39 | 31.57 | 31.77 | 606,472 | +0.39(+1.24%) |
Sep 06, 2024 | 31.99 | 32.21 | 31.01 | 31.38 | 692,856 | -0.42(-1.32%) |
Sep 05, 2024 | 31.70 | 32.15 | 31.70 | 31.80 | 577,989 | +0.00(+0.00%) |
Sep 04, 2024 | 31.57 | 32.22 | 31.57 | 31.80 | 731,528 | +0.01(+0.03%) |
Sep 03, 2024 | 31.57 | 32.09 | 31.50 | 31.79 | 670,478 | -0.03(-0.09%) |
Aug 30, 2024 | 31.55 | 31.84 | 31.05 | 31.82 | 706,137 | +0.19(+0.61%) |
Aug 29, 2024 | 31.96 | 32.18 | 31.55 | 31.63 | 1,138,681 | -0.12(-0.37%) |
Aug 28, 2024 | 32.11 | 32.66 | 31.74 | 31.75 | 703,813 | -0.61(-1.87%) |
Aug 27, 2024 | 32.19 | 32.64 | 32.19 | 32.35 | 548,252 | -0.05(-0.15%) |
Aug 26, 2024 | 32.41 | 32.70 | 32.31 | 32.40 | 480,416 | +0.08(+0.25%) |
Aug 23, 2024 | 31.74 | 32.37 | 31.62 | 32.32 | 517,975 | +0.72(+2.29%) |
Aug 22, 2024 | 31.99 | 32.01 | 31.52 | 31.60 | 551,667 | -0.28(-0.87%) |
Aug 21, 2024 | 31.57 | 31.92 | 31.47 | 31.87 | 685,099 | +0.39(+1.23%) |
Aug 20, 2024 | 31.93 | 32.11 | 31.43 | 31.49 | 664,653 | -0.69(-2.16%) |
Aug 19, 2024 | 31.76 | 32.23 | 31.67 | 32.18 | 670,340 | +0.44(+1.37%) |
Aug 16, 2024 | 31.36 | 31.89 | 31.36 | 31.75 | 770,411 | +0.23(+0.72%) |
Aug 15, 2024 | 31.13 | 31.63 | 31.08 | 31.52 | 739,096 | +0.66(+2.15%) |
Aug 14, 2024 | 30.49 | 30.92 | 30.49 | 30.85 | 619,834 | +0.37(+1.20%) |
Aug 13, 2024 | 29.53 | 30.63 | 29.53 | 30.49 | 664,011 | +0.96(+3.26%) |
Aug 12, 2024 | 30.03 | 30.20 | 29.49 | 29.52 | 541,388 | -0.45(-1.49%) |
Aug 09, 2024 | 29.70 | 30.05 | 29.63 | 29.97 | 674,635 | +0.20(+0.67%) |
Aug 08, 2024 | 28.86 | 30.15 | 28.86 | 29.77 | 724,545 | +0.99(+3.45%) |
Aug 07, 2024 | 29.20 | 29.24 | 28.51 | 28.78 | 851,520 | +0.10(+0.35%) |
Aug 06, 2024 | 28.39 | 29.06 | 28.20 | 28.68 | 903,622 | +0.38(+1.33%) |
Aug 05, 2024 | 27.43 | 29.05 | 27.27 | 28.30 | 1,141,756 | +0.05(+0.18%) |
Aug 02, 2024 | 29.26 | 29.57 | 27.61 | 28.25 | 1,149,387 | -1.98(-6.56%) |
Aug 01, 2024 | 31.32 | 31.37 | 30.08 | 30.24 | 605,279 | -1.03(-3.30%) |
Jul 31, 2024 | 31.17 | 31.68 | 30.92 | 31.27 | 389,710 | +0.37(+1.20%) |
Jul 30, 2024 | 30.94 | 31.22 | 30.79 | 30.90 | 411,239 | +0.00(+0.02%) |
Jul 29, 2024 | 31.25 | 31.29 | 30.72 | 30.89 | 731,276 | -0.35(-1.11%) |
Jul 26, 2024 | 31.18 | 31.27 | 30.88 | 31.24 | 295,551 | +0.35(+1.12%) |
Jul 25, 2024 | 30.59 | 31.47 | 30.41 | 30.89 | 640,891 | +0.41(+1.33%) |
Jul 24, 2024 | 30.99 | 31.16 | 30.47 | 30.49 | 502,573 | -0.64(-2.07%) |
Jul 23, 2024 | 30.88 | 31.32 | 30.88 | 31.13 | 395,632 | +0.12(+0.38%) |
Jul 22, 2024 | 30.70 | 31.08 | 30.55 | 31.01 | 272,566 | +0.33(+1.07%) |
Jul 19, 2024 | 30.33 | 30.74 | 30.23 | 30.68 | 328,622 | +0.09(+0.29%) |
Jul 18, 2024 | 30.95 | 31.13 | 30.43 | 30.60 | 575,043 | -0.48(-1.53%) |
Jul 17, 2024 | 31.16 | 31.45 | 30.82 | 31.07 | 622,653 | -0.38(-1.20%) |
Jul 16, 2024 | 30.94 | 31.49 | 30.81 | 31.45 | 1,199,479 | +0.66(+2.16%) |
Jul 15, 2024 | 31.33 | 31.40 | 30.66 | 30.78 | 1,071,196 | -0.50(-1.59%) |
Jul 12, 2024 | 31.11 | 31.60 | 31.07 | 31.28 | 675,087 | +0.14(+0.45%) |
Jul 11, 2024 | 31.05 | 31.33 | 30.82 | 31.14 | 718,349 | +0.22(+0.71%) |
Jul 10, 2024 | 30.65 | 30.97 | 30.44 | 30.92 | 696,199 | +0.30(+0.97%) |
Jul 09, 2024 | 30.61 | 30.78 | 30.20 | 30.63 | 542,749 | -0.12(-0.39%) |
Jul 08, 2024 | 30.68 | 30.77 | 30.30 | 30.74 | 417,766 | +0.04(+0.13%) |
Jul 05, 2024 | 30.79 | 31.04 | 30.66 | 30.70 | 617,995 | -0.14(-0.45%) |
Jul 03, 2024 | 30.69 | 31.28 | 30.66 | 30.84 | 516,297 | +0.46(+1.50%) |
Jul 02, 2024 | 29.76 | 30.41 | 29.50 | 30.39 | 679,510 | +0.56(+1.86%) |