Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.24 | 34.47 | 34.21 | 34.42 | 19,592 | +0.87(+2.59%) |
Sep 25, 2024 | 33.71 | 33.71 | 33.46 | 33.55 | 26,330 | -0.12(-0.36%) |
Sep 24, 2024 | 33.60 | 33.76 | 33.54 | 33.67 | 23,290 | +0.02(+0.06%) |
Sep 23, 2024 | 33.62 | 33.66 | 33.41 | 33.65 | 55,434 | +0.17(+0.51%) |
Sep 20, 2024 | 33.53 | 33.53 | 33.26 | 33.48 | 26,353 | -0.21(-0.62%) |
Sep 19, 2024 | 33.58 | 33.78 | 33.44 | 33.69 | 100,449 | +0.68(+2.06%) |
Sep 18, 2024 | 33.26 | 33.46 | 33.01 | 33.01 | 25,337 | -0.09(-0.27%) |
Sep 17, 2024 | 33.30 | 33.32 | 32.96 | 33.10 | 40,243 | -0.10(-0.30%) |
Sep 16, 2024 | 33.14 | 33.33 | 33.03 | 33.20 | 26,632 | +0.10(+0.30%) |
Sep 13, 2024 | 33.02 | 33.18 | 32.96 | 33.10 | 18,127 | +0.26(+0.79%) |
Sep 12, 2024 | 32.52 | 32.94 | 32.52 | 32.84 | 47,894 | +0.46(+1.42%) |
Sep 11, 2024 | 32.26 | 32.42 | 31.90 | 32.38 | 69,172 | -0.07(-0.22%) |
Sep 10, 2024 | 32.36 | 32.45 | 32.08 | 32.45 | 31,661 | +0.14(+0.43%) |
Sep 09, 2024 | 32.21 | 32.46 | 32.18 | 32.31 | 21,514 | +0.47(+1.48%) |
Sep 06, 2024 | 32.45 | 32.50 | 31.82 | 31.84 | 51,849 | -0.78(-2.38%) |
Sep 05, 2024 | 32.66 | 32.72 | 32.48 | 32.62 | 241,401 | -0.02(-0.07%) |
Sep 04, 2024 | 32.43 | 32.72 | 32.43 | 32.64 | 32,513 | -0.01(-0.03%) |
Sep 03, 2024 | 33.02 | 33.08 | 32.54 | 32.65 | 84,644 | -0.64(-1.92%) |
Aug 30, 2024 | 33.36 | 33.45 | 33.16 | 33.29 | 63,282 | +0.12(+0.36%) |
Aug 29, 2024 | 33.24 | 33.38 | 33.11 | 33.17 | 22,932 | -0.03(-0.09%) |
Aug 28, 2024 | 33.37 | 33.43 | 33.05 | 33.20 | 17,423 | -0.38(-1.15%) |
Aug 27, 2024 | 33.48 | 33.66 | 33.44 | 33.58 | 26,095 | +0.12(+0.37%) |
Aug 26, 2024 | 33.49 | 33.56 | 33.33 | 33.46 | 59,957 | -0.07(-0.22%) |
Aug 23, 2024 | 33.08 | 33.53 | 33.01 | 33.53 | 95,535 | +0.64(+1.96%) |
Aug 22, 2024 | 33.22 | 33.22 | 32.85 | 32.89 | 21,786 | -0.37(-1.11%) |
Aug 21, 2024 | 33.10 | 33.27 | 33.01 | 33.26 | 34,194 | +0.25(+0.76%) |
Aug 20, 2024 | 33.03 | 33.13 | 32.87 | 33.01 | 66,846 | +0.02(+0.06%) |
Aug 19, 2024 | 32.73 | 33.02 | 32.71 | 32.99 | 50,197 | +0.42(+1.29%) |
Aug 16, 2024 | 32.38 | 32.58 | 32.29 | 32.57 | 22,925 | +0.32(+1.00%) |
Aug 15, 2024 | 32.21 | 32.35 | 32.14 | 32.25 | 482,370 | +0.20(+0.62%) |
Aug 14, 2024 | 31.97 | 32.05 | 31.82 | 32.05 | 32,154 | +0.21(+0.66%) |
Aug 13, 2024 | 31.64 | 31.89 | 31.61 | 31.84 | 35,270 | +0.43(+1.37%) |
Aug 12, 2024 | 31.36 | 31.52 | 31.28 | 31.41 | 160,949 | +0.06(+0.19%) |
Aug 09, 2024 | 31.20 | 31.35 | 31.10 | 31.35 | 420,167 | +0.30(+0.96%) |
Aug 08, 2024 | 30.81 | 31.10 | 30.66 | 31.05 | 36,153 | +0.55(+1.80%) |
Aug 07, 2024 | 31.04 | 31.09 | 30.48 | 30.50 | 72,706 | +0.03(+0.10%) |
Aug 06, 2024 | 30.17 | 30.64 | 30.11 | 30.47 | 34,898 | +0.20(+0.66%) |
Aug 05, 2024 | 29.92 | 30.42 | 29.68 | 30.27 | 48,619 | -1.15(-3.66%) |
Aug 02, 2024 | 31.47 | 31.54 | 31.20 | 31.42 | 47,112 | -0.64(-2.00%) |
Aug 01, 2024 | 32.62 | 32.62 | 31.96 | 32.06 | 152,577 | -0.99(-3.00%) |
Jul 31, 2024 | 32.97 | 33.12 | 32.83 | 33.05 | 53,266 | +0.70(+2.15%) |
Jul 30, 2024 | 32.34 | 32.42 | 32.19 | 32.35 | 21,084 | -0.05(-0.14%) |
Jul 29, 2024 | 32.38 | 32.40 | 32.24 | 32.40 | 19,561 | +0.01(+0.03%) |
Jul 26, 2024 | 32.21 | 32.41 | 32.20 | 32.39 | 66,480 | +0.52(+1.63%) |
Jul 25, 2024 | 31.85 | 32.18 | 31.76 | 31.87 | 50,272 | -0.35(-1.09%) |
Jul 24, 2024 | 32.59 | 32.61 | 32.09 | 32.22 | 63,123 | -0.30(-0.92%) |
Jul 23, 2024 | 32.42 | 32.61 | 32.40 | 32.52 | 54,282 | -0.03(-0.09%) |
Jul 22, 2024 | 32.55 | 32.56 | 32.39 | 32.55 | 42,101 | +0.12(+0.37%) |
Jul 19, 2024 | 32.41 | 32.56 | 32.37 | 32.43 | 14,003 | -0.27(-0.83%) |
Jul 18, 2024 | 33.07 | 33.07 | 32.54 | 32.70 | 22,431 | -0.25(-0.77%) |
Jul 17, 2024 | 33.04 | 33.15 | 32.85 | 32.95 | 35,732 | -0.18(-0.53%) |
Jul 16, 2024 | 32.79 | 33.14 | 32.79 | 33.13 | 27,169 | +0.25(+0.76%) |
Jul 15, 2024 | 32.99 | 33.04 | 32.81 | 32.88 | 32,135 | -0.17(-0.51%) |
Jul 12, 2024 | 32.96 | 33.14 | 32.96 | 33.05 | 14,926 | +0.45(+1.38%) |
Jul 11, 2024 | 32.62 | 32.71 | 32.55 | 32.60 | 185,401 | +0.32(+0.99%) |
Jul 10, 2024 | 32.25 | 32.40 | 32.21 | 32.28 | 64,974 | +0.25(+0.78%) |
Jul 09, 2024 | 32.06 | 32.14 | 31.98 | 32.03 | 29,590 | +0.04(+0.13%) |
Jul 08, 2024 | 32.11 | 32.28 | 31.99 | 31.99 | 40,866 | -0.16(-0.50%) |
Jul 05, 2024 | 32.16 | 32.25 | 32.00 | 32.15 | 129,208 | +0.11(+0.35%) |
Jul 03, 2024 | 31.90 | 32.11 | 31.85 | 32.04 | 33,859 | +0.35(+1.10%) |
Jul 02, 2024 | 31.63 | 31.75 | 31.46 | 31.69 | 35,891 | +0.04(+0.13%) |