Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.76 | 32.76 | 32.73 | 32.73 | 7,400 | +0.05(+0.15%) |
Sep 19, 2024 | 32.67 | 32.68 | 32.67 | 32.68 | 422 | +0.42(+1.30%) |
Sep 18, 2024 | 32.20 | 32.26 | 32.20 | 32.26 | 1,009 | -0.02(-0.06%) |
Sep 17, 2024 | 32.36 | 32.36 | 32.28 | 32.28 | 10,339 | +0.08(+0.25%) |
Sep 16, 2024 | 32.22 | 32.24 | 32.15 | 32.20 | 53,150 | +0.08(+0.25%) |
Sep 13, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 236 | +0.18(+0.56%) |
Sep 12, 2024 | 31.75 | 31.94 | 31.75 | 31.94 | 1,100 | +0.56(+1.78%) |
Sep 11, 2024 | 31.29 | 31.38 | 31.29 | 31.38 | 1,365 | -0.13(-0.41%) |
Sep 10, 2024 | 31.48 | 31.51 | 31.42 | 31.51 | 595 | +0.00(+0.00%) |
Sep 09, 2024 | 31.46 | 31.51 | 31.46 | 31.51 | 1,096 | +0.14(+0.45%) |
Sep 06, 2024 | 31.43 | 31.43 | 31.37 | 31.37 | 19,580 | -0.34(-1.07%) |
Sep 04, 2024 | 31.71 | 31.71 | 137 | -0.09(-0.28%) | ||
Sep 03, 2024 | 32.16 | 32.16 | 31.80 | 31.80 | 1,248 | -0.48(-1.49%) |
Aug 30, 2024 | 32.28 | 0 | +0.03(+0.09%) | |||
Aug 29, 2024 | 32.35 | 32.35 | 32.25 | 32.25 | 1,900 | +0.08(+0.25%) |
Aug 28, 2024 | 32.19 | 32.19 | 32.14 | 32.17 | 4,526 | -0.21(-0.65%) |
Aug 27, 2024 | 32.30 | 32.38 | 32.29 | 32.38 | 1,421 | +0.02(+0.06%) |
Aug 26, 2024 | 32.54 | 32.54 | 32.30 | 32.36 | 2,640 | -0.32(-0.98%) |
Aug 23, 2024 | 32.59 | 32.70 | 32.59 | 32.68 | 899 | +0.33(+1.02%) |
Aug 22, 2024 | 32.74 | 32.74 | 32.35 | 32.35 | 5,521 | -0.42(-1.28%) |
Aug 21, 2024 | 32.69 | 32.81 | 32.69 | 32.77 | 954 | +0.06(+0.18%) |
Aug 20, 2024 | 32.85 | 32.88 | 32.71 | 32.71 | 1,660 | -0.30(-0.91%) |
Aug 19, 2024 | 32.91 | 33.06 | 32.91 | 33.01 | 3,434 | +0.21(+0.64%) |
Aug 16, 2024 | 32.64 | 32.80 | 32.64 | 32.80 | 577 | +0.25(+0.77%) |
Aug 15, 2024 | 32.40 | 32.55 | 32.40 | 32.55 | 634 | +0.44(+1.37%) |
Aug 14, 2024 | 32.19 | 32.19 | 32.05 | 32.11 | 2,772 | -0.18(-0.56%) |
Aug 13, 2024 | 32.20 | 32.29 | 32.20 | 32.29 | 585 | +0.25(+0.78%) |
Aug 12, 2024 | 31.98 | 32.08 | 31.95 | 32.04 | 3,495 | +0.17(+0.53%) |
Aug 09, 2024 | 31.80 | 31.89 | 31.75 | 31.87 | 1,100 | +0.15(+0.47%) |
Aug 08, 2024 | 31.45 | 31.72 | 31.45 | 31.72 | 611 | +0.58(+1.86%) |
Aug 07, 2024 | 31.52 | 31.52 | 31.05 | 31.14 | 1,405 | +0.11(+0.35%) |
Aug 06, 2024 | 30.81 | 31.07 | 30.99 | 31.03 | 2,679 | -0.70(-2.21%) |
Aug 02, 2024 | 31.73 | 0 | -0.61(-1.89%) | |||
Aug 01, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 105 | -0.41(-1.25%) |
Jul 31, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 105 | +0.56(+1.74%) |
Jul 30, 2024 | 32.31 | 32.31 | 32.10 | 32.19 | 1,200 | -0.12(-0.37%) |
Jul 29, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 226 | -0.04(-0.12%) |
Jul 26, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 300 | +0.25(+0.78%) |
Jul 25, 2024 | 32.00 | 32.11 | 32.00 | 32.10 | 1,272 | -0.06(-0.19%) |
Jul 24, 2024 | 32.40 | 32.42 | 32.13 | 32.16 | 2,151 | -0.40(-1.23%) |
Jul 23, 2024 | 32.59 | 32.59 | 32.45 | 32.56 | 731 | -0.19(-0.58%) |
Jul 22, 2024 | 32.61 | 32.75 | 32.61 | 32.75 | 1,303 | +0.31(+0.96%) |
Jul 19, 2024 | 32.66 | 32.66 | 32.44 | 32.44 | 1,076 | -0.28(-0.86%) |
Jul 18, 2024 | 32.91 | 32.91 | 32.71 | 32.72 | 507 | -0.24(-0.73%) |
Jul 17, 2024 | 33.00 | 33.00 | 32.95 | 32.96 | 51,932 | -0.38(-1.14%) |
Jul 16, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 752 | +0.07(+0.21%) |
Jul 15, 2024 | 33.34 | 33.34 | 33.27 | 33.27 | 508 | -0.26(-0.78%) |
Jul 12, 2024 | 33.45 | 33.59 | 33.45 | 33.53 | 1,057 | +0.16(+0.48%) |
Jul 11, 2024 | 33.38 | 33.48 | 33.36 | 33.37 | 604 | +0.23(+0.69%) |
Jul 10, 2024 | 33.06 | 33.14 | 33.02 | 33.14 | 706 | +0.16(+0.49%) |
Jul 09, 2024 | 32.94 | 33.00 | 32.92 | 32.98 | 1,017 | +0.09(+0.27%) |
Jul 08, 2024 | 32.90 | 32.90 | 32.89 | 32.89 | 374 | +0.03(+0.09%) |
Jul 05, 2024 | 32.79 | 32.86 | 32.68 | 32.86 | 46,203 | +0.15(+0.46%) |
Jul 04, 2024 | 32.67 | 32.71 | 32.53 | 32.71 | 8,170 | +0.11(+0.34%) |
Jul 03, 2024 | 32.41 | 32.69 | 32.41 | 32.60 | 20,039 | +0.31(+0.96%) |