Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 33.58 | 33.63 | 33.54 | 33.59 | 4,761 | -0.04(-0.12%) |
Sep 24, 2024 | 33.70 | 33.71 | 33.60 | 33.63 | 4,395 | +0.03(+0.09%) |
Sep 23, 2024 | 33.56 | 33.60 | 33.49 | 33.60 | 4,048 | +0.05(+0.15%) |
Sep 20, 2024 | 33.46 | 33.59 | 33.41 | 33.55 | 8,070 | +0.02(+0.06%) |
Sep 19, 2024 | 33.62 | 33.62 | 33.45 | 33.53 | 8,550 | +0.20(+0.60%) |
Sep 18, 2024 | 33.37 | 33.43 | 33.30 | 33.33 | 5,041 | -0.09(-0.27%) |
Sep 17, 2024 | 33.44 | 33.53 | 33.36 | 33.42 | 4,124 | +0.04(+0.12%) |
Sep 16, 2024 | 33.34 | 33.40 | 33.20 | 33.38 | 14,054 | +0.09(+0.27%) |
Sep 13, 2024 | 33.13 | 33.29 | 33.13 | 33.29 | 5,049 | +0.23(+0.70%) |
Sep 12, 2024 | 32.84 | 33.07 | 32.84 | 33.06 | 15,155 | +0.27(+0.82%) |
Sep 11, 2024 | 32.56 | 32.79 | 32.45 | 32.79 | 8,220 | +0.19(+0.58%) |
Sep 10, 2024 | 32.77 | 32.77 | 32.47 | 32.60 | 8,783 | -0.20(-0.61%) |
Sep 09, 2024 | 32.57 | 32.81 | 32.57 | 32.80 | 9,614 | +0.40(+1.23%) |
Sep 06, 2024 | 32.63 | 32.75 | 32.37 | 32.40 | 2,713 | -0.15(-0.46%) |
Sep 05, 2024 | 32.59 | 32.74 | 32.54 | 32.55 | 3,351 | +0.05(+0.15%) |
Sep 04, 2024 | 32.32 | 32.55 | 32.32 | 32.50 | 14,024 | +0.16(+0.49%) |
Sep 03, 2024 | 32.29 | 32.35 | 32.22 | 32.34 | 3,912 | -0.11(-0.34%) |
Aug 30, 2024 | 32.45 | 0 | +0.19(+0.59%) | |||
Aug 29, 2024 | 32.20 | 32.34 | 32.16 | 32.26 | 4,959 | +0.01(+0.03%) |
Aug 28, 2024 | 32.24 | 32.34 | 32.17 | 32.25 | 11,148 | -0.02(-0.06%) |
Aug 27, 2024 | 32.27 | 32.35 | 32.22 | 32.27 | 5,055 | -0.17(-0.52%) |
Aug 26, 2024 | 32.36 | 32.49 | 32.36 | 32.44 | 8,516 | +0.13(+0.40%) |
Aug 23, 2024 | 32.10 | 32.38 | 32.10 | 32.31 | 4,694 | +0.36(+1.13%) |
Aug 22, 2024 | 31.91 | 31.95 | 31.85 | 31.95 | 10,628 | -0.01(-0.03%) |
Aug 21, 2024 | 31.87 | 31.99 | 31.87 | 31.96 | 9,330 | +0.05(+0.16%) |
Aug 20, 2024 | 31.90 | 31.95 | 31.87 | 31.91 | 15,145 | -0.08(-0.25%) |
Aug 19, 2024 | 31.91 | 32.13 | 31.91 | 31.99 | 7,564 | +0.09(+0.28%) |
Aug 16, 2024 | 31.79 | 31.91 | 31.77 | 31.90 | 2,947 | +0.10(+0.31%) |
Aug 15, 2024 | 31.68 | 31.88 | 31.68 | 31.80 | 13,527 | +0.22(+0.70%) |
Aug 14, 2024 | 31.48 | 31.60 | 31.48 | 31.58 | 7,073 | +0.18(+0.57%) |
Aug 13, 2024 | 31.35 | 31.42 | 31.31 | 31.40 | 9,216 | +0.17(+0.54%) |
Aug 12, 2024 | 31.27 | 31.28 | 31.18 | 31.23 | 13,497 | +0.07(+0.22%) |
Aug 09, 2024 | 31.14 | 31.19 | 31.00 | 31.16 | 5,236 | +0.09(+0.29%) |
Aug 08, 2024 | 30.79 | 31.18 | 30.79 | 31.07 | 4,819 | +0.34(+1.11%) |
Aug 07, 2024 | 31.16 | 31.18 | 30.73 | 30.73 | 7,332 | -0.17(-0.55%) |
Aug 06, 2024 | 30.32 | 30.91 | 30.32 | 30.90 | 4,425 | -0.20(-0.64%) |
Aug 02, 2024 | 31.10 | 0 | -0.42(-1.33%) | |||
Aug 01, 2024 | 31.73 | 31.73 | 31.41 | 31.52 | 10,973 | -0.18(-0.57%) |
Jul 31, 2024 | 31.71 | 31.84 | 31.65 | 31.70 | 11,807 | +0.18(+0.57%) |
Jul 30, 2024 | 31.43 | 31.59 | 31.43 | 31.52 | 4,476 | +0.00(+0.00%) |
Jul 29, 2024 | 31.62 | 31.65 | 31.45 | 31.52 | 10,224 | -0.08(-0.25%) |
Jul 26, 2024 | 31.50 | 31.62 | 31.50 | 31.60 | 4,606 | +0.22(+0.70%) |
Jul 25, 2024 | 31.24 | 31.45 | 31.20 | 31.38 | 11,713 | +0.08(+0.26%) |
Jul 24, 2024 | 31.37 | 31.44 | 31.26 | 31.30 | 5,989 | -0.01(-0.03%) |
Jul 23, 2024 | 31.37 | 31.37 | 31.28 | 31.31 | 4,570 | -0.08(-0.25%) |
Jul 22, 2024 | 31.28 | 31.43 | 31.16 | 31.39 | 4,192 | +0.20(+0.64%) |
Jul 19, 2024 | 31.22 | 31.24 | 31.14 | 31.19 | 3,196 | +0.05(+0.16%) |
Jul 18, 2024 | 31.22 | 31.38 | 31.12 | 31.14 | 9,795 | -0.08(-0.26%) |
Jul 17, 2024 | 31.03 | 31.29 | 31.03 | 31.22 | 6,368 | +0.04(+0.13%) |
Jul 16, 2024 | 31.05 | 31.18 | 31.00 | 31.18 | 11,797 | +0.17(+0.55%) |
Jul 15, 2024 | 30.98 | 31.09 | 30.90 | 31.01 | 48,084 | -0.02(-0.06%) |
Jul 12, 2024 | 30.86 | 31.03 | 30.84 | 31.03 | 7,800 | +0.21(+0.68%) |
Jul 11, 2024 | 30.60 | 30.85 | 30.60 | 30.82 | 10,119 | +0.29(+0.95%) |
Jul 10, 2024 | 30.32 | 30.53 | 30.32 | 30.53 | 13,713 | +0.30(+0.99%) |
Jul 09, 2024 | 30.25 | 30.34 | 30.14 | 30.23 | 4,588 | -0.04(-0.13%) |
Jul 08, 2024 | 30.21 | 30.28 | 30.17 | 30.27 | 6,624 | +0.03(+0.10%) |
Jul 05, 2024 | 30.59 | 30.59 | 30.22 | 30.24 | 8,984 | -0.26(-0.85%) |
Jul 04, 2024 | 30.44 | 30.54 | 30.44 | 30.50 | 1,004 | +0.05(+0.16%) |
Jul 03, 2024 | 30.23 | 30.50 | 30.23 | 30.45 | 6,098 | +0.29(+0.96%) |