Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 33.66 | 33.68 | 33.44 | 33.48 | 4,408 | -0.43(-1.28%) |
Sep 24, 2024 | 33.80 | 33.91 | 33.69 | 33.91 | 49,588 | +0.55(+1.65%) |
Sep 23, 2024 | 33.37 | 33.44 | 33.36 | 33.36 | 3,845 | +0.20(+0.60%) |
Sep 20, 2024 | 33.31 | 33.31 | 33.15 | 33.16 | 61,402 | -0.13(-0.38%) |
Sep 19, 2024 | 33.21 | 33.30 | 33.11 | 33.29 | 4,272 | +0.59(+1.81%) |
Sep 18, 2024 | 32.89 | 33.12 | 32.69 | 32.69 | 4,573 | -0.08(-0.24%) |
Sep 17, 2024 | 32.92 | 32.92 | 32.71 | 32.77 | 2,138 | -0.09(-0.29%) |
Sep 16, 2024 | 32.76 | 32.87 | 32.76 | 32.87 | 2,293 | +0.03(+0.09%) |
Sep 13, 2024 | 32.87 | 32.87 | 32.84 | 32.84 | 729 | +0.19(+0.58%) |
Sep 12, 2024 | 32.49 | 32.65 | 32.37 | 32.65 | 817 | +0.41(+1.27%) |
Sep 11, 2024 | 31.97 | 32.24 | 31.71 | 32.24 | 2,199 | +0.22(+0.69%) |
Sep 10, 2024 | 32.01 | 32.02 | 31.81 | 32.02 | 4,159 | -0.14(-0.44%) |
Sep 09, 2024 | 32.09 | 32.16 | 32.01 | 32.16 | 5,471 | +0.53(+1.69%) |
Sep 06, 2024 | 32.29 | 32.29 | 31.63 | 31.63 | 913 | -0.71(-2.19%) |
Sep 05, 2024 | 32.24 | 32.49 | 32.22 | 32.33 | 2,450 | +0.07(+0.21%) |
Sep 04, 2024 | 32.37 | 32.37 | 32.17 | 32.27 | 7,110 | +0.11(+0.34%) |
Sep 03, 2024 | 32.52 | 32.52 | 32.12 | 32.16 | 148,760 | -0.76(-2.31%) |
Aug 30, 2024 | 32.89 | 32.93 | 32.76 | 32.92 | 2,536 | +0.01(+0.04%) |
Aug 29, 2024 | 33.04 | 33.05 | 32.89 | 32.91 | 19,190 | -0.06(-0.17%) |
Aug 28, 2024 | 33.13 | 33.13 | 32.82 | 32.96 | 2,384 | -0.09(-0.29%) |
Aug 27, 2024 | 33.02 | 33.09 | 33.00 | 33.06 | 3,361 | -0.01(-0.02%) |
Aug 26, 2024 | 33.24 | 33.24 | 33.01 | 33.06 | 9,544 | -0.21(-0.62%) |
Aug 23, 2024 | 33.02 | 33.33 | 33.02 | 33.27 | 2,207 | +0.61(+1.86%) |
Aug 22, 2024 | 32.97 | 32.98 | 32.62 | 32.66 | 1,512 | -0.27(-0.82%) |
Aug 21, 2024 | 33.08 | 33.18 | 32.93 | 32.93 | 372,717 | -0.20(-0.60%) |
Aug 20, 2024 | 33.25 | 33.25 | 33.09 | 33.13 | 4,195 | -0.09(-0.28%) |
Aug 19, 2024 | 33.01 | 33.22 | 32.97 | 33.22 | 829 | +0.35(+1.07%) |
Aug 16, 2024 | 32.93 | 32.94 | 32.81 | 32.87 | 5,707 | +0.23(+0.71%) |
Aug 15, 2024 | 32.52 | 32.64 | 32.47 | 32.64 | 5,186 | +0.42(+1.31%) |
Aug 14, 2024 | 32.31 | 32.31 | 32.16 | 32.22 | 7,631 | -0.10(-0.32%) |
Aug 13, 2024 | 31.97 | 32.33 | 31.97 | 32.32 | 4,397 | +0.48(+1.51%) |
Aug 12, 2024 | 31.87 | 31.96 | 31.84 | 31.84 | 8,332 | +0.01(+0.04%) |
Aug 09, 2024 | 31.73 | 31.91 | 31.70 | 31.83 | 5,700 | +0.29(+0.91%) |
Aug 08, 2024 | 31.18 | 31.64 | 31.18 | 31.54 | 5,830 | +0.68(+2.21%) |
Aug 07, 2024 | 31.49 | 31.49 | 30.86 | 30.86 | 3,475 | +0.25(+0.80%) |
Aug 06, 2024 | 30.38 | 30.74 | 30.38 | 30.62 | 10,067 | +0.29(+0.96%) |
Aug 05, 2024 | 31.32 | 31.32 | 29.66 | 30.32 | 10,379 | -1.19(-3.76%) |
Aug 02, 2024 | 31.55 | 31.55 | 31.38 | 31.51 | 6,922 | -0.55(-1.71%) |
Aug 01, 2024 | 32.50 | 32.50 | 31.96 | 32.06 | 5,900 | -0.59(-1.81%) |
Jul 31, 2024 | 32.57 | 32.70 | 32.56 | 32.65 | 3,547 | +0.76(+2.38%) |
Jul 30, 2024 | 31.97 | 31.97 | 31.67 | 31.89 | 2,407 | -0.05(-0.16%) |
Jul 29, 2024 | 31.94 | 32.03 | 31.94 | 31.94 | 1,296 | -0.15(-0.48%) |
Jul 26, 2024 | 31.94 | 32.17 | 31.94 | 32.10 | 3,703 | +0.29(+0.91%) |
Jul 25, 2024 | 32.55 | 32.55 | 31.66 | 31.80 | 7,439 | -0.07(-0.21%) |
Jul 24, 2024 | 32.14 | 32.14 | 31.83 | 31.87 | 4,941 | -0.42(-1.29%) |
Jul 23, 2024 | 32.37 | 32.37 | 32.21 | 32.29 | 16,477 | -0.16(-0.51%) |
Jul 22, 2024 | 32.30 | 32.47 | 32.29 | 32.45 | 9,453 | +0.21(+0.64%) |
Jul 19, 2024 | 32.47 | 32.49 | 32.20 | 32.25 | 2,137 | -0.39(-1.21%) |
Jul 18, 2024 | 32.88 | 32.88 | 32.53 | 32.64 | 6,652 | -0.34(-1.02%) |
Jul 17, 2024 | 33.20 | 33.20 | 32.95 | 32.98 | 5,965 | -0.58(-1.74%) |
Jul 16, 2024 | 33.51 | 33.57 | 33.37 | 33.56 | 6,026 | +0.25(+0.77%) |
Jul 15, 2024 | 33.54 | 33.54 | 33.27 | 33.31 | 5,054 | -0.26(-0.78%) |
Jul 12, 2024 | 33.51 | 33.70 | 33.40 | 33.57 | 3,187 | +0.09(+0.26%) |
Jul 11, 2024 | 33.60 | 33.61 | 33.40 | 33.48 | 4,631 | +0.03(+0.08%) |
Jul 10, 2024 | 33.32 | 33.51 | 33.30 | 33.45 | 13,222 | +0.27(+0.82%) |
Jul 09, 2024 | 33.27 | 33.27 | 33.13 | 33.18 | 30,336 | -1.07(-3.12%) |
Jul 08, 2024 | 33.24 | 34.25 | 33.06 | 34.25 | 6,210 | +1.01(+3.04%) |
Jul 05, 2024 | 32.99 | 33.24 | 32.77 | 33.24 | 13,154 | +0.62(+1.89%) |
Jul 03, 2024 | 32.55 | 32.68 | 32.55 | 32.62 | 14,513 | +0.38(+1.17%) |
Jul 02, 2024 | 32.17 | 32.33 | 32.14 | 32.25 | 6,648 | +0.12(+0.36%) |