Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.23 | 32.40 | 32.23 | 32.31 | 81,909 | +0.16(+0.50%) |
Sep 25, 2024 | 32.21 | 32.21 | 32.09 | 32.15 | 28,894 | -0.05(-0.16%) |
Sep 24, 2024 | 32.26 | 32.28 | 32.17 | 32.20 | 88,247 | +0.07(+0.22%) |
Sep 23, 2024 | 32.12 | 32.21 | 32.01 | 32.13 | 82,717 | +0.05(+0.16%) |
Sep 20, 2024 | 32.06 | 32.10 | 31.92 | 32.08 | 55,458 | +0.01(+0.03%) |
Sep 19, 2024 | 32.14 | 32.15 | 31.90 | 32.07 | 95,275 | +0.32(+1.01%) |
Sep 18, 2024 | 31.80 | 31.92 | 31.68 | 31.75 | 76,819 | -0.07(-0.22%) |
Sep 17, 2024 | 31.98 | 31.98 | 31.74 | 31.82 | 53,571 | -0.04(-0.13%) |
Sep 16, 2024 | 31.77 | 31.88 | 31.65 | 31.86 | 33,260 | +0.19(+0.60%) |
Sep 13, 2024 | 31.66 | 31.76 | 31.64 | 31.67 | 38,416 | +0.15(+0.48%) |
Sep 12, 2024 | 31.26 | 31.53 | 31.23 | 31.52 | 56,148 | +0.38(+1.22%) |
Sep 11, 2024 | 30.89 | 31.14 | 30.66 | 31.14 | 70,772 | +0.30(+0.97%) |
Sep 10, 2024 | 30.94 | 30.94 | 30.60 | 30.84 | 59,296 | -0.07(-0.23%) |
Sep 09, 2024 | 30.76 | 30.95 | 30.76 | 30.91 | 97,982 | +0.33(+1.08%) |
Sep 06, 2024 | 30.90 | 31.01 | 30.44 | 30.58 | 54,459 | -0.26(-0.84%) |
Sep 05, 2024 | 30.99 | 31.08 | 30.84 | 30.84 | 54,109 | -0.09(-0.29%) |
Sep 04, 2024 | 30.83 | 31.04 | 30.83 | 30.93 | 75,680 | +0.01(+0.03%) |
Sep 03, 2024 | 31.18 | 31.18 | 30.83 | 30.92 | 60,146 | -0.38(-1.21%) |
Aug 30, 2024 | 31.30 | 0 | +0.16(+0.51%) | |||
Aug 29, 2024 | 31.13 | 31.28 | 31.09 | 31.14 | 68,714 | +0.13(+0.42%) |
Aug 28, 2024 | 31.12 | 31.16 | 30.94 | 31.01 | 38,846 | -0.18(-0.58%) |
Aug 27, 2024 | 31.14 | 31.24 | 31.13 | 31.19 | 35,843 | -0.11(-0.35%) |
Aug 26, 2024 | 31.31 | 31.38 | 31.28 | 31.30 | 36,863 | +0.08(+0.26%) |
Aug 23, 2024 | 31.03 | 31.29 | 31.03 | 31.22 | 65,721 | +0.35(+1.13%) |
Aug 22, 2024 | 30.95 | 30.98 | 30.81 | 30.87 | 49,030 | -0.12(-0.39%) |
Aug 21, 2024 | 30.89 | 31.00 | 30.89 | 30.99 | 46,508 | +0.10(+0.32%) |
Aug 20, 2024 | 31.02 | 31.02 | 30.83 | 30.89 | 44,119 | -0.07(-0.23%) |
Aug 19, 2024 | 30.88 | 31.08 | 30.85 | 30.96 | 61,195 | +0.06(+0.19%) |
Aug 16, 2024 | 30.84 | 30.91 | 30.82 | 30.90 | 46,505 | +0.04(+0.13%) |
Aug 15, 2024 | 30.70 | 30.92 | 30.68 | 30.86 | 182,024 | +0.39(+1.28%) |
Aug 14, 2024 | 30.31 | 30.48 | 30.27 | 30.47 | 54,102 | +0.18(+0.59%) |
Aug 13, 2024 | 30.06 | 30.29 | 30.06 | 30.29 | 65,012 | +0.29(+0.97%) |
Aug 12, 2024 | 29.97 | 30.06 | 29.90 | 30.00 | 103,067 | +0.15(+0.50%) |
Aug 09, 2024 | 29.78 | 29.90 | 29.64 | 29.85 | 55,870 | +0.09(+0.30%) |
Aug 08, 2024 | 29.49 | 29.83 | 29.45 | 29.76 | 97,140 | +0.47(+1.60%) |
Aug 07, 2024 | 29.82 | 29.83 | 29.25 | 29.29 | 128,482 | -0.15(-0.51%) |
Aug 06, 2024 | 29.09 | 29.54 | 29.09 | 29.44 | 120,036 | -0.31(-1.04%) |
Aug 02, 2024 | 29.75 | 0 | -0.69(-2.27%) | |||
Aug 01, 2024 | 30.96 | 30.96 | 30.30 | 30.44 | 72,348 | -0.51(-1.65%) |
Jul 31, 2024 | 30.82 | 31.08 | 30.74 | 30.95 | 74,336 | +0.37(+1.21%) |
Jul 30, 2024 | 30.51 | 30.66 | 30.51 | 30.58 | 120,410 | +0.08(+0.26%) |
Jul 29, 2024 | 30.60 | 30.60 | 30.40 | 30.50 | 80,092 | -0.04(-0.13%) |
Jul 26, 2024 | 30.44 | 30.56 | 30.41 | 30.54 | 55,643 | +0.28(+0.93%) |
Jul 25, 2024 | 30.17 | 30.41 | 30.08 | 30.26 | 44,443 | -0.03(-0.10%) |
Jul 24, 2024 | 30.51 | 30.54 | 30.29 | 30.29 | 45,786 | -0.23(-0.75%) |
Jul 23, 2024 | 30.59 | 30.59 | 30.46 | 30.52 | 66,433 | -0.08(-0.26%) |
Jul 22, 2024 | 30.47 | 30.62 | 30.36 | 30.60 | 42,370 | +0.26(+0.86%) |
Jul 19, 2024 | 30.29 | 30.43 | 30.23 | 30.34 | 43,454 | -0.06(-0.20%) |
Jul 18, 2024 | 30.59 | 30.62 | 30.30 | 30.40 | 79,275 | -0.17(-0.56%) |
Jul 17, 2024 | 30.62 | 30.69 | 30.51 | 30.57 | 80,968 | -0.18(-0.59%) |
Jul 16, 2024 | 30.42 | 30.75 | 30.42 | 30.75 | 57,363 | +0.33(+1.08%) |
Jul 15, 2024 | 30.38 | 30.51 | 30.30 | 30.42 | 48,458 | +0.09(+0.30%) |
Jul 12, 2024 | 30.23 | 30.43 | 30.21 | 30.33 | 62,594 | +0.17(+0.56%) |
Jul 11, 2024 | 30.03 | 30.19 | 29.96 | 30.16 | 65,855 | +0.26(+0.87%) |
Jul 10, 2024 | 29.65 | 29.90 | 29.61 | 29.90 | 38,028 | +0.43(+1.46%) |
Jul 09, 2024 | 29.54 | 29.56 | 29.46 | 29.47 | 57,816 | -0.11(-0.37%) |
Jul 08, 2024 | 29.50 | 29.58 | 29.42 | 29.58 | 38,238 | +0.08(+0.27%) |
Jul 05, 2024 | 29.84 | 29.85 | 29.50 | 29.50 | 38,151 | -0.25(-0.84%) |
Jul 04, 2024 | 29.71 | 29.80 | 29.71 | 29.75 | 16,099 | +0.03(+0.10%) |
Jul 03, 2024 | 29.47 | 29.75 | 29.45 | 29.72 | 58,824 | +0.38(+1.30%) |