Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 32.51 | 32.58 | 32.39 | 32.45 | 14,063 | -0.14(-0.44%) |
Sep 16, 2024 | 32.57 | 32.59 | 32.45 | 32.59 | 9,704 | +0.19(+0.57%) |
Sep 13, 2024 | 32.33 | 32.47 | 32.33 | 32.41 | 155,164 | +0.10(+0.32%) |
Sep 12, 2024 | 32.22 | 32.36 | 32.17 | 32.30 | 7,928 | +0.14(+0.42%) |
Sep 11, 2024 | 31.87 | 32.17 | 31.83 | 32.16 | 8,071 | +0.12(+0.39%) |
Sep 10, 2024 | 32.00 | 32.04 | 31.82 | 32.04 | 24,473 | -0.03(-0.09%) |
Sep 09, 2024 | 32.05 | 32.19 | 32.05 | 32.07 | 16,125 | +0.19(+0.60%) |
Sep 06, 2024 | 32.22 | 32.22 | 31.86 | 31.88 | 11,734 | -0.38(-1.18%) |
Sep 05, 2024 | 32.41 | 32.41 | 32.23 | 32.26 | 14,693 | -0.06(-0.18%) |
Sep 04, 2024 | 32.28 | 32.35 | 32.25 | 32.32 | 6,533 | -0.09(-0.28%) |
Sep 03, 2024 | 32.62 | 32.62 | 32.34 | 32.41 | 13,795 | -0.37(-1.13%) |
Aug 30, 2024 | 32.75 | 32.79 | 32.66 | 32.78 | 11,640 | +0.06(+0.20%) |
Aug 29, 2024 | 32.67 | 32.80 | 32.66 | 32.72 | 10,100 | +0.08(+0.26%) |
Aug 28, 2024 | 32.67 | 32.67 | 32.57 | 32.63 | 15,352 | -0.04(-0.13%) |
Aug 27, 2024 | 32.70 | 32.72 | 32.65 | 32.68 | 2,207 | +0.14(+0.42%) |
Aug 26, 2024 | 32.58 | 32.66 | 32.54 | 32.54 | 8,451 | -0.14(-0.44%) |
Aug 23, 2024 | 32.53 | 32.68 | 32.53 | 32.68 | 11,061 | +0.37(+1.14%) |
Aug 22, 2024 | 32.45 | 32.45 | 32.28 | 32.31 | 14,820 | -0.13(-0.39%) |
Aug 21, 2024 | 32.38 | 32.45 | 32.37 | 32.44 | 40,007 | +0.17(+0.54%) |
Aug 20, 2024 | 32.25 | 32.31 | 32.21 | 32.27 | 5,633 | -0.06(-0.18%) |
Aug 19, 2024 | 32.24 | 32.33 | 32.17 | 32.33 | 9,690 | +0.31(+0.97%) |
Aug 16, 2024 | 31.96 | 32.07 | 31.95 | 32.02 | 10,457 | +0.10(+0.30%) |
Aug 15, 2024 | 31.80 | 31.98 | 31.80 | 31.92 | 12,556 | +0.28(+0.87%) |
Aug 14, 2024 | 31.59 | 31.68 | 31.59 | 31.64 | 28,820 | +0.07(+0.24%) |
Aug 13, 2024 | 31.26 | 31.58 | 31.26 | 31.57 | 53,229 | +0.32(+1.04%) |
Aug 12, 2024 | 31.24 | 31.33 | 31.20 | 31.25 | 16,348 | -0.03(-0.09%) |
Aug 09, 2024 | 31.16 | 31.28 | 31.11 | 31.27 | 13,607 | +0.08(+0.26%) |
Aug 08, 2024 | 31.07 | 31.22 | 31.07 | 31.19 | 6,642 | +0.29(+0.95%) |
Aug 07, 2024 | 31.19 | 31.23 | 30.90 | 30.90 | 21,004 | +0.09(+0.28%) |
Aug 06, 2024 | 30.57 | 30.86 | 30.57 | 30.81 | 23,301 | +0.02(+0.06%) |
Aug 05, 2024 | 30.63 | 30.95 | 30.60 | 30.79 | 81,973 | -0.31(-1.00%) |
Aug 02, 2024 | 31.22 | 31.22 | 31.04 | 31.10 | 17,718 | -0.34(-1.08%) |
Aug 01, 2024 | 31.49 | 31.49 | 31.37 | 31.44 | 5,693 | -0.57(-1.77%) |
Jul 31, 2024 | 32.08 | 32.08 | 31.91 | 32.01 | 11,699 | +0.29(+0.92%) |
Jul 30, 2024 | 31.79 | 31.79 | 31.62 | 31.72 | 7,407 | +0.05(+0.17%) |
Jul 29, 2024 | 31.63 | 31.70 | 31.59 | 31.66 | 6,566 | -0.08(-0.25%) |
Jul 26, 2024 | 31.60 | 31.76 | 31.60 | 31.74 | 15,923 | +0.29(+0.91%) |
Jul 25, 2024 | 31.50 | 31.61 | 31.45 | 31.46 | 10,146 | -0.16(-0.50%) |
Jul 24, 2024 | 31.61 | 31.77 | 31.21 | 31.62 | 9,032 | -0.27(-0.84%) |
Jul 23, 2024 | 31.83 | 31.93 | 31.82 | 31.89 | 9,802 | -0.10(-0.31%) |
Jul 22, 2024 | 32.03 | 32.03 | 31.87 | 31.98 | 10,530 | +0.21(+0.68%) |
Jul 19, 2024 | 31.79 | 31.79 | 31.72 | 31.77 | 5,613 | -0.12(-0.37%) |
Jul 18, 2024 | 32.11 | 32.15 | 31.83 | 31.89 | 13,521 | -0.21(-0.67%) |
Jul 17, 2024 | 32.11 | 32.12 | 32.02 | 32.10 | 4,126 | -0.09(-0.29%) |
Jul 16, 2024 | 32.08 | 32.21 | 32.08 | 32.20 | 9,866 | +0.16(+0.49%) |
Jul 15, 2024 | 32.12 | 32.13 | 32.04 | 32.04 | 5,628 | -0.20(-0.64%) |
Jul 12, 2024 | 32.13 | 32.32 | 32.13 | 32.24 | 29,396 | +0.21(+0.66%) |
Jul 11, 2024 | 32.05 | 32.08 | 32.00 | 32.03 | 7,368 | +0.09(+0.29%) |
Jul 10, 2024 | 31.91 | 31.99 | 31.90 | 31.94 | 3,878 | +0.25(+0.77%) |
Jul 09, 2024 | 31.79 | 31.79 | 31.62 | 31.70 | 19,583 | -0.09(-0.27%) |
Jul 08, 2024 | 31.91 | 31.91 | 31.75 | 31.78 | 27,348 | -0.08(-0.25%) |
Jul 05, 2024 | 31.68 | 31.88 | 31.68 | 31.86 | 6,921 | +0.12(+0.37%) |
Jul 03, 2024 | 31.73 | 31.78 | 31.69 | 31.74 | 3,815 | +0.22(+0.69%) |
Jul 02, 2024 | 31.35 | 31.54 | 31.35 | 31.53 | 19,783 | +0.06(+0.18%) |