Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.35 | 32.35 | 32.15 | 32.23 | 33,721 | -0.16(-0.48%) |
Sep 19, 2024 | 32.35 | 32.41 | 32.25 | 32.38 | 4,100 | +0.56(+1.76%) |
Sep 18, 2024 | 31.80 | 31.96 | 31.74 | 31.82 | 39,535 | -0.03(-0.08%) |
Sep 17, 2024 | 31.95 | 31.95 | 31.77 | 31.85 | 8,091 | -0.07(-0.22%) |
Sep 16, 2024 | 31.72 | 31.92 | 31.72 | 31.91 | 10,273 | +0.06(+0.20%) |
Sep 13, 2024 | 31.72 | 31.85 | 31.72 | 31.85 | 9,051 | +0.03(+0.09%) |
Sep 12, 2024 | 31.65 | 31.83 | 31.50 | 31.82 | 18,745 | +0.17(+0.52%) |
Sep 11, 2024 | 31.38 | 31.66 | 31.11 | 31.65 | 12,367 | +0.25(+0.81%) |
Sep 10, 2024 | 31.37 | 31.40 | 31.24 | 31.40 | 10,487 | -0.12(-0.37%) |
Sep 09, 2024 | 31.46 | 31.57 | 31.44 | 31.52 | 10,737 | +0.46(+1.47%) |
Sep 06, 2024 | 31.56 | 31.68 | 31.06 | 31.06 | 36,152 | -0.55(-1.73%) |
Sep 05, 2024 | 31.69 | 31.75 | 31.56 | 31.61 | 71,829 | -0.09(-0.30%) |
Sep 04, 2024 | 31.82 | 31.83 | 31.66 | 31.70 | 17,587 | -0.17(-0.54%) |
Sep 03, 2024 | 32.17 | 32.21 | 31.87 | 31.87 | 10,352 | -0.55(-1.70%) |
Aug 30, 2024 | 32.41 | 32.42 | 32.23 | 32.42 | 9,015 | +0.23(+0.73%) |
Aug 29, 2024 | 32.33 | 32.40 | 32.19 | 32.19 | 57,637 | +0.09(+0.29%) |
Aug 28, 2024 | 32.25 | 32.26 | 32.04 | 32.10 | 19,827 | -0.05(-0.16%) |
Aug 27, 2024 | 32.20 | 32.21 | 32.10 | 32.15 | 10,183 | +0.09(+0.27%) |
Aug 26, 2024 | 32.13 | 32.21 | 32.05 | 32.07 | 8,976 | -0.19(-0.60%) |
Aug 23, 2024 | 32.23 | 32.27 | 32.13 | 32.26 | 24,703 | +0.40(+1.26%) |
Aug 22, 2024 | 32.13 | 32.13 | 31.83 | 31.86 | 7,117 | -0.16(-0.49%) |
Aug 21, 2024 | 32.00 | 32.02 | 31.94 | 32.02 | 12,363 | +0.17(+0.52%) |
Aug 20, 2024 | 31.98 | 32.02 | 31.78 | 31.85 | 15,809 | -0.18(-0.56%) |
Aug 19, 2024 | 31.91 | 32.11 | 31.91 | 32.03 | 9,919 | +0.11(+0.36%) |
Aug 16, 2024 | 31.84 | 31.95 | 31.84 | 31.92 | 15,380 | +0.08(+0.25%) |
Aug 15, 2024 | 31.75 | 31.88 | 31.75 | 31.84 | 5,885 | +0.52(+1.64%) |
Aug 14, 2024 | 31.25 | 31.35 | 31.13 | 31.32 | 7,178 | +0.05(+0.16%) |
Aug 13, 2024 | 31.12 | 31.28 | 31.07 | 31.27 | 17,592 | +0.33(+1.06%) |
Aug 12, 2024 | 30.99 | 31.03 | 30.88 | 30.94 | 12,415 | +0.09(+0.29%) |
Aug 09, 2024 | 30.71 | 30.92 | 30.70 | 30.85 | 26,196 | +0.05(+0.16%) |
Aug 08, 2024 | 30.65 | 30.84 | 30.55 | 30.80 | 5,081 | +0.54(+1.79%) |
Aug 07, 2024 | 30.67 | 30.77 | 30.26 | 30.26 | 5,448 | +0.18(+0.61%) |
Aug 06, 2024 | 29.81 | 30.22 | 29.70 | 30.08 | 32,080 | +0.29(+0.98%) |
Aug 05, 2024 | 29.24 | 29.96 | 29.24 | 29.79 | 87,718 | -0.86(-2.80%) |
Aug 02, 2024 | 30.84 | 30.85 | 30.48 | 30.65 | 10,514 | -0.79(-2.50%) |
Aug 01, 2024 | 31.91 | 31.91 | 31.35 | 31.43 | 9,544 | -0.67(-2.09%) |
Jul 31, 2024 | 32.04 | 32.18 | 31.88 | 32.10 | 16,047 | +0.31(+0.99%) |
Jul 30, 2024 | 31.91 | 31.91 | 31.66 | 31.79 | 5,086 | +0.03(+0.11%) |
Jul 29, 2024 | 31.86 | 31.86 | 31.72 | 31.76 | 6,786 | -0.05(-0.17%) |
Jul 26, 2024 | 31.70 | 31.88 | 31.68 | 31.81 | 7,565 | +0.36(+1.14%) |
Jul 25, 2024 | 31.38 | 31.62 | 31.35 | 31.45 | 13,744 | -0.18(-0.58%) |
Jul 24, 2024 | 31.87 | 31.87 | 31.63 | 31.63 | 11,718 | -0.42(-1.32%) |
Jul 23, 2024 | 32.09 | 32.17 | 32.04 | 32.05 | 8,847 | -0.22(-0.69%) |
Jul 22, 2024 | 32.20 | 32.31 | 32.20 | 32.28 | 13,557 | +0.27(+0.85%) |
Jul 19, 2024 | 32.11 | 32.11 | 31.98 | 32.01 | 1,641 | -0.09(-0.29%) |
Jul 18, 2024 | 32.45 | 32.46 | 32.07 | 32.10 | 24,902 | -0.29(-0.90%) |
Jul 17, 2024 | 32.42 | 32.48 | 32.32 | 32.39 | 17,709 | -0.36(-1.09%) |
Jul 16, 2024 | 32.58 | 32.77 | 32.58 | 32.75 | 10,504 | +0.19(+0.58%) |
Jul 15, 2024 | 32.77 | 32.77 | 32.55 | 32.56 | 8,396 | -0.24(-0.73%) |
Jul 12, 2024 | 32.75 | 32.91 | 32.75 | 32.79 | 25,603 | +0.14(+0.44%) |
Jul 11, 2024 | 32.64 | 32.71 | 32.56 | 32.65 | 11,666 | +0.02(+0.08%) |
Jul 10, 2024 | 32.41 | 32.62 | 32.41 | 32.62 | 17,998 | +0.33(+1.01%) |
Jul 09, 2024 | 32.18 | 32.31 | 32.18 | 32.30 | 12,124 | +0.01(+0.03%) |
Jul 08, 2024 | 32.36 | 32.42 | 32.23 | 32.29 | 33,483 | -0.05(-0.15%) |
Jul 05, 2024 | 32.44 | 32.44 | 32.23 | 32.34 | 15,240 | +0.08(+0.25%) |
Jul 03, 2024 | 32.05 | 32.29 | 32.05 | 32.26 | 18,603 | +0.28(+0.89%) |
Jul 02, 2024 | 31.85 | 32.05 | 31.84 | 31.98 | 31,174 | +0.08(+0.25%) |