Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.05 | 34.28 | 33.74 | 34.20 | 16,361 | +0.43(+1.27%) |
Sep 25, 2024 | 33.99 | 33.99 | 33.77 | 33.77 | 3,879 | -0.47(-1.37%) |
Sep 24, 2024 | 34.02 | 34.24 | 34.02 | 34.24 | 1,761 | +0.35(+1.03%) |
Sep 23, 2024 | 33.87 | 34.01 | 33.80 | 33.89 | 14,033 | -0.07(-0.21%) |
Sep 20, 2024 | 33.88 | 33.96 | 33.79 | 33.96 | 4,454 | -0.05(-0.15%) |
Sep 19, 2024 | 33.96 | 34.04 | 33.88 | 34.01 | 6,454 | +0.18(+0.53%) |
Sep 18, 2024 | 33.71 | 34.05 | 33.67 | 33.83 | 29,293 | +0.05(+0.15%) |
Sep 17, 2024 | 33.76 | 33.78 | 33.68 | 33.78 | 9,193 | +0.03(+0.09%) |
Sep 16, 2024 | 33.57 | 33.77 | 33.43 | 33.75 | 69,365 | +0.27(+0.80%) |
Sep 13, 2024 | 33.56 | 33.56 | 33.28 | 33.48 | 5,929 | +0.14(+0.42%) |
Sep 12, 2024 | 33.02 | 33.34 | 33.02 | 33.34 | 568 | +0.23(+0.69%) |
Sep 11, 2024 | 32.87 | 33.11 | 32.87 | 33.11 | 1,914 | -0.15(-0.44%) |
Sep 10, 2024 | 33.15 | 33.26 | 33.07 | 33.26 | 1,124 | -0.29(-0.88%) |
Sep 09, 2024 | 33.57 | 33.60 | 33.49 | 33.55 | 10,820 | +0.28(+0.84%) |
Sep 06, 2024 | 33.64 | 33.64 | 33.27 | 33.27 | 247 | -0.45(-1.34%) |
Sep 05, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 36 | +0.23(+0.69%) |
Sep 04, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 4 | +0.09(+0.27%) |
Sep 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 64 | -0.37(-1.09%) |
Aug 30, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 100 | -0.02(-0.05%) |
Aug 29, 2024 | 33.73 | 33.79 | 33.73 | 33.79 | 1,391 | +0.11(+0.32%) |
Aug 28, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 75 | -0.25(-0.74%) |
Aug 27, 2024 | 33.91 | 33.93 | 33.91 | 33.93 | 420 | +0.17(+0.49%) |
Aug 26, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 5 | -0.04(-0.11%) |
Aug 23, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | +0.67(+2.02%) |
Aug 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 13 | -0.21(-0.62%) |
Aug 21, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 60 | +0.24(+0.71%) |
Aug 20, 2024 | 33.20 | 33.20 | 33.10 | 33.10 | 13,510 | -0.30(-0.90%) |
Aug 19, 2024 | 33.27 | 33.40 | 33.27 | 33.40 | 11,815 | +0.51(+1.55%) |
Aug 16, 2024 | 33.05 | 33.05 | 32.73 | 32.89 | 896 | +0.24(+0.73%) |
Aug 15, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 163 | +0.20(+0.61%) |
Aug 14, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 60 | +0.09(+0.29%) |
Aug 13, 2024 | 32.22 | 32.42 | 32.22 | 32.36 | 1,512 | +0.29(+0.89%) |
Aug 12, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 130 | -0.05(-0.14%) |
Aug 09, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 202 | +0.19(+0.60%) |
Aug 08, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 6 | +0.21(+0.67%) |
Aug 07, 2024 | 31.96 | 31.96 | 31.71 | 31.72 | 1,481 | +0.37(+1.17%) |
Aug 06, 2024 | 31.41 | 31.52 | 31.31 | 31.35 | 3,961 | -0.16(-0.50%) |
Aug 05, 2024 | 31.53 | 31.53 | 31.41 | 31.51 | 1,441 | -0.72(-2.22%) |
Aug 02, 2024 | 32.19 | 32.23 | 32.14 | 32.23 | 496 | +0.06(+0.19%) |
Aug 01, 2024 | 32.53 | 32.53 | 32.17 | 32.17 | 305 | -0.61(-1.85%) |
Jul 31, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 72 | +0.22(+0.67%) |
Jul 30, 2024 | 32.57 | 32.58 | 32.55 | 32.55 | 2,964 | -0.05(-0.15%) |
Jul 29, 2024 | 32.49 | 32.60 | 32.49 | 32.60 | 364 | +0.00(+0.00%) |
Jul 26, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | +0.24(+0.74%) |
Jul 25, 2024 | 32.30 | 32.36 | 32.30 | 32.36 | 493 | +0.01(+0.02%) |
Jul 24, 2024 | 32.41 | 32.41 | 32.25 | 32.36 | 818 | -0.05(-0.15%) |
Jul 23, 2024 | 32.45 | 32.45 | 32.40 | 32.41 | 3,631 | -0.25(-0.76%) |
Jul 22, 2024 | 32.71 | 32.71 | 32.62 | 32.65 | 4,609 | +0.21(+0.64%) |
Jul 19, 2024 | 32.41 | 32.45 | 32.41 | 32.45 | 120 | -0.11(-0.33%) |
Jul 18, 2024 | 32.55 | 32.55 | 32.54 | 32.55 | 162 | -0.21(-0.64%) |
Jul 17, 2024 | 32.76 | 32.76 | 32.70 | 32.76 | 112 | +0.18(+0.55%) |
Jul 16, 2024 | 32.43 | 32.58 | 32.43 | 32.58 | 3,642 | +0.12(+0.37%) |
Jul 15, 2024 | 32.41 | 32.46 | 32.41 | 32.46 | 254 | -0.31(-0.94%) |
Jul 12, 2024 | 32.77 | 32.77 | 32.66 | 32.77 | 173 | +0.26(+0.80%) |
Jul 11, 2024 | 32.51 | 32.51 | 32.46 | 32.51 | 183 | +0.23(+0.71%) |
Jul 10, 2024 | 32.29 | 32.29 | 32.24 | 32.29 | 115 | +0.30(+0.95%) |
Jul 09, 2024 | 31.87 | 31.98 | 31.87 | 31.98 | 726 | -0.08(-0.25%) |
Jul 08, 2024 | 32.16 | 32.16 | 32.01 | 32.06 | 603 | -0.21(-0.65%) |
Jul 05, 2024 | 32.18 | 32.27 | 32.17 | 32.27 | 1,403 | +0.09(+0.29%) |
Jul 03, 2024 | 32.18 | 32.19 | 32.14 | 32.18 | 1,485 | +0.52(+1.63%) |
Jul 02, 2024 | 31.63 | 31.70 | 31.61 | 31.67 | 739 | -0.11(-0.34%) |