Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 33.46 | 33.48 | 33.32 | 33.34 | 563,843 | -0.06(-0.18%) |
Sep 18, 2024 | 33.23 | 33.45 | 33.23 | 33.40 | 801,451 | +0.12(+0.36%) |
Sep 17, 2024 | 33.26 | 33.29 | 33.22 | 33.28 | 157,853 | +0.03(+0.09%) |
Sep 16, 2024 | 33.21 | 33.30 | 33.21 | 33.25 | 430,857 | +0.00(+0.00%) |
Sep 13, 2024 | 33.30 | 33.34 | 33.24 | 33.25 | 529,920 | -0.03(-0.09%) |
Sep 12, 2024 | 33.27 | 33.28 | 33.22 | 33.28 | 523,267 | +0.04(+0.12%) |
Sep 11, 2024 | 33.22 | 33.26 | 33.21 | 33.24 | 386,105 | +0.00(+0.00%) |
Sep 10, 2024 | 33.19 | 33.25 | 33.19 | 33.24 | 303,270 | +0.03(+0.09%) |
Sep 09, 2024 | 33.22 | 33.23 | 33.17 | 33.21 | 752,747 | +0.04(+0.12%) |
Sep 06, 2024 | 33.23 | 33.25 | 33.11 | 33.17 | 970,356 | -0.08(-0.24%) |
Sep 05, 2024 | 33.22 | 33.25 | 33.21 | 33.25 | 400,245 | +0.02(+0.06%) |
Sep 04, 2024 | 33.22 | 33.26 | 33.21 | 33.23 | 426,412 | -0.02(-0.06%) |
Sep 03, 2024 | 33.22 | 33.25 | 33.21 | 33.25 | 406,428 | -0.01(-0.03%) |
Aug 30, 2024 | 33.24 | 33.28 | 33.22 | 33.26 | 363,840 | +0.03(+0.09%) |
Aug 29, 2024 | 33.30 | 33.30 | 33.23 | 33.23 | 487,136 | -0.03(-0.09%) |
Aug 28, 2024 | 32.87 | 33.26 | 32.86 | 33.26 | 795,858 | +0.00(+0.00%) |
Aug 27, 2024 | 33.21 | 33.26 | 33.20 | 33.26 | 340,164 | +0.05(+0.15%) |
Aug 26, 2024 | 33.21 | 33.33 | 33.20 | 33.21 | 372,002 | -0.01(-0.03%) |
Aug 23, 2024 | 33.24 | 33.30 | 33.20 | 33.22 | 836,049 | +0.04(+0.12%) |
Aug 22, 2024 | 33.17 | 33.33 | 33.17 | 33.18 | 819,336 | -0.06(-0.18%) |
Aug 21, 2024 | 33.06 | 33.25 | 33.06 | 33.24 | 632,141 | +0.11(+0.33%) |
Aug 20, 2024 | 33.16 | 33.23 | 33.11 | 33.13 | 667,290 | +0.02(+0.06%) |
Aug 19, 2024 | 33.03 | 33.15 | 33.01 | 33.11 | 312,779 | +0.02(+0.06%) |
Aug 16, 2024 | 33.00 | 33.10 | 33.00 | 33.09 | 270,422 | +0.05(+0.15%) |
Aug 15, 2024 | 33.08 | 33.10 | 33.01 | 33.04 | 280,879 | +0.03(+0.09%) |
Aug 14, 2024 | 33.04 | 33.14 | 32.99 | 33.01 | 886,645 | -0.08(-0.24%) |
Aug 13, 2024 | 33.09 | 33.11 | 33.02 | 33.09 | 594,450 | +0.10(+0.30%) |
Aug 12, 2024 | 33.04 | 33.15 | 32.95 | 32.99 | 439,124 | -0.13(-0.39%) |
Aug 09, 2024 | 33.02 | 33.16 | 33.01 | 33.12 | 433,647 | +0.10(+0.30%) |
Aug 08, 2024 | 32.92 | 33.06 | 32.85 | 33.02 | 624,895 | +0.12(+0.36%) |
Aug 07, 2024 | 32.80 | 33.16 | 32.80 | 32.90 | 993,194 | +0.00(+0.00%) |
Aug 06, 2024 | 32.80 | 33.03 | 32.65 | 32.90 | 695,513 | +0.10(+0.30%) |
Aug 05, 2024 | 32.55 | 32.85 | 32.55 | 32.80 | 1,355,054 | -0.09(-0.27%) |
Aug 02, 2024 | 32.95 | 33.04 | 32.78 | 32.89 | 965,749 | -0.09(-0.27%) |
Aug 01, 2024 | 32.98 | 33.10 | 32.92 | 32.98 | 524,113 | -0.02(-0.06%) |
Jul 31, 2024 | 32.92 | 33.12 | 32.80 | 33.00 | 715,976 | +0.15(+0.46%) |
Jul 30, 2024 | 32.78 | 32.89 | 32.78 | 32.85 | 332,222 | +0.03(+0.09%) |
Jul 29, 2024 | 32.86 | 32.87 | 32.78 | 32.82 | 406,956 | +0.01(+0.03%) |
Jul 26, 2024 | 32.73 | 32.90 | 32.73 | 32.81 | 344,937 | +0.01(+0.03%) |
Jul 25, 2024 | 32.80 | 32.87 | 32.75 | 32.80 | 624,560 | +0.00(+0.00%) |
Jul 24, 2024 | 32.66 | 32.89 | 32.66 | 32.80 | 683,329 | -0.10(-0.30%) |
Jul 23, 2024 | 32.78 | 32.90 | 32.73 | 32.90 | 1,060,670 | +0.13(+0.40%) |
Jul 22, 2024 | 32.71 | 32.77 | 32.71 | 32.77 | 530,856 | +0.03(+0.09%) |
Jul 19, 2024 | 32.71 | 32.79 | 32.71 | 32.74 | 780,019 | +0.01(+0.03%) |
Jul 18, 2024 | 32.68 | 32.80 | 32.68 | 32.73 | 745,900 | +0.00(+0.00%) |
Jul 17, 2024 | 32.49 | 32.82 | 32.49 | 32.73 | 1,647,918 | +0.24(+0.74%) |
Jul 16, 2024 | 32.41 | 32.50 | 32.38 | 32.49 | 514,620 | +0.08(+0.25%) |
Jul 15, 2024 | 32.43 | 32.46 | 32.40 | 32.41 | 631,932 | +0.00(+0.00%) |
Jul 12, 2024 | 32.45 | 32.45 | 32.38 | 32.41 | 482,599 | +0.02(+0.06%) |
Jul 11, 2024 | 32.41 | 32.45 | 32.37 | 32.39 | 633,550 | +0.01(+0.03%) |
Jul 10, 2024 | 32.39 | 32.46 | 32.36 | 32.38 | 1,270,030 | -0.01(-0.03%) |
Jul 09, 2024 | 32.34 | 32.43 | 32.32 | 32.39 | 724,743 | +0.04(+0.12%) |
Jul 08, 2024 | 32.29 | 32.41 | 32.23 | 32.35 | 495,349 | -0.02(-0.06%) |
Jul 05, 2024 | 32.24 | 32.39 | 32.21 | 32.37 | 227,823 | +0.03(+0.09%) |
Jul 03, 2024 | 32.30 | 32.37 | 32.22 | 32.34 | 521,784 | +0.05(+0.15%) |
Jul 02, 2024 | 32.29 | 32.42 | 32.29 | 32.29 | 895,620 | -0.07(-0.22%) |