Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 32.72 | 32.72 | 32.22 | 32.22 | 1,052 | +0.22(+0.69%) |
Sep 18, 2024 | 31.89 | 32.02 | 31.52 | 32.00 | 4,268 | +0.20(+0.63%) |
Sep 17, 2024 | 31.80 | 32.40 | 31.63 | 31.80 | 5,377 | -0.20(-0.62%) |
Sep 16, 2024 | 32.37 | 32.42 | 32.00 | 32.00 | 1,264 | -0.01(-0.03%) |
Sep 13, 2024 | 32.10 | 32.12 | 32.01 | 32.01 | 1,382 | +0.01(+0.03%) |
Sep 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 374 | -0.26(-0.81%) |
Sep 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 531 | +0.12(+0.37%) |
Sep 10, 2024 | 32.28 | 32.28 | 32.14 | 32.14 | 1,206 | +0.00(+0.00%) |
Sep 09, 2024 | 32.29 | 32.29 | 32.14 | 32.14 | 2,409 | -0.06(-0.19%) |
Sep 06, 2024 | 32.00 | 32.25 | 31.99 | 32.20 | 2,152 | -0.12(-0.37%) |
Sep 05, 2024 | 32.01 | 32.73 | 31.51 | 32.32 | 6,543 | +0.02(+0.06%) |
Sep 04, 2024 | 32.03 | 32.38 | 31.92 | 32.30 | 8,271 | +0.12(+0.37%) |
Sep 03, 2024 | 31.30 | 32.18 | 31.30 | 32.18 | 3,370 | +0.43(+1.35%) |
Aug 30, 2024 | 31.72 | 31.75 | 31.72 | 31.75 | 1,765 | +0.78(+2.52%) |
Aug 29, 2024 | 30.89 | 31.06 | 30.89 | 30.97 | 1,620 | +0.46(+1.51%) |
Aug 28, 2024 | 30.36 | 30.57 | 30.36 | 30.51 | 2,274 | +0.35(+1.16%) |
Aug 27, 2024 | 30.25 | 30.34 | 29.81 | 30.16 | 3,398 | +0.03(+0.10%) |
Aug 26, 2024 | 30.00 | 30.17 | 30.00 | 30.13 | 3,615 | -0.02(-0.07%) |
Aug 23, 2024 | 30.30 | 30.30 | 30.15 | 30.15 | 1,517 | +0.27(+0.90%) |
Aug 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 589 | -0.02(-0.07%) |
Aug 21, 2024 | 29.74 | 29.96 | 29.74 | 29.90 | 951 | +0.00(+0.00%) |
Aug 20, 2024 | 29.90 | 30.00 | 29.44 | 29.90 | 3,896 | -0.08(-0.27%) |
Aug 19, 2024 | 30.05 | 30.10 | 29.98 | 29.98 | 3,192 | +0.03(+0.08%) |
Aug 16, 2024 | 30.50 | 30.50 | 29.85 | 29.95 | 2,282 | +0.00(+0.02%) |
Aug 15, 2024 | 29.95 | 30.25 | 29.80 | 29.95 | 8,423 | +0.00(+0.00%) |
Aug 14, 2024 | 29.56 | 29.95 | 29.56 | 29.95 | 1,833 | -0.05(-0.17%) |
Aug 13, 2024 | 30.23 | 30.23 | 30.00 | 30.00 | 567 | -0.18(-0.60%) |
Aug 12, 2024 | 30.70 | 30.85 | 30.18 | 30.18 | 1,852 | -0.67(-2.17%) |
Aug 09, 2024 | 30.80 | 31.00 | 30.36 | 30.85 | 3,582 | -0.14(-0.45%) |
Aug 08, 2024 | 31.11 | 31.22 | 30.79 | 30.99 | 3,761 | +0.08(+0.26%) |
Aug 07, 2024 | 31.20 | 31.20 | 30.50 | 30.91 | 14,379 | +0.01(+0.03%) |
Aug 06, 2024 | 30.50 | 31.40 | 30.39 | 30.90 | 14,085 | -0.10(-0.32%) |
Aug 05, 2024 | 31.95 | 31.95 | 30.86 | 31.00 | 8,843 | -1.36(-4.20%) |
Aug 02, 2024 | 33.00 | 33.48 | 32.24 | 32.36 | 15,954 | -0.86(-2.59%) |
Aug 01, 2024 | 33.56 | 33.56 | 33.13 | 33.22 | 3,280 | +0.05(+0.15%) |
Jul 31, 2024 | 31.37 | 33.17 | 31.34 | 33.17 | 6,914 | +1.82(+5.81%) |
Jul 30, 2024 | 31.39 | 31.39 | 30.93 | 31.35 | 3,838 | +0.39(+1.25%) |
Jul 29, 2024 | 30.54 | 31.28 | 30.54 | 30.96 | 3,950 | +0.31(+1.00%) |
Jul 26, 2024 | 30.43 | 30.65 | 30.21 | 30.65 | 3,995 | +0.21(+0.68%) |
Jul 25, 2024 | 30.41 | 30.68 | 30.21 | 30.45 | 9,382 | +0.04(+0.13%) |
Jul 24, 2024 | 30.43 | 30.43 | 30.02 | 30.41 | 3,555 | +0.21(+0.69%) |
Jul 23, 2024 | 29.07 | 30.70 | 29.07 | 30.20 | 23,079 | +1.48(+5.14%) |
Jul 22, 2024 | 28.82 | 28.85 | 28.53 | 28.72 | 17,830 | +0.01(+0.03%) |
Jul 19, 2024 | 28.67 | 28.92 | 28.53 | 28.71 | 5,834 | +0.04(+0.14%) |
Jul 18, 2024 | 28.92 | 28.92 | 28.51 | 28.67 | 8,060 | -0.05(-0.17%) |
Jul 17, 2024 | 28.81 | 28.98 | 28.35 | 28.72 | 7,062 | +0.18(+0.62%) |
Jul 16, 2024 | 28.33 | 29.03 | 27.51 | 28.55 | 22,408 | +1.13(+4.12%) |
Jul 15, 2024 | 27.09 | 27.81 | 27.09 | 27.42 | 12,670 | +0.19(+0.69%) |
Jul 12, 2024 | 27.34 | 27.39 | 27.22 | 27.23 | 8,334 | -0.08(-0.29%) |
Jul 11, 2024 | 27.24 | 27.76 | 27.00 | 27.31 | 9,689 | +0.34(+1.27%) |
Jul 10, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 960 | +0.13(+0.48%) |
Jul 09, 2024 | 27.10 | 27.10 | 26.74 | 26.84 | 1,512 | -0.21(-0.79%) |
Jul 08, 2024 | 27.16 | 27.19 | 27.05 | 27.05 | 1,361 | -0.29(-1.05%) |
Jul 05, 2024 | 27.45 | 27.54 | 27.10 | 27.34 | 3,610 | -0.28(-1.00%) |
Jul 03, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 339 | +0.00(+0.00%) |
Jul 02, 2024 | 28.54 | 28.54 | 27.49 | 27.61 | 5,361 | -0.40(-1.41%) |