Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.05 | 34.21 | 34.05 | 34.21 | 1,070 | +0.21(+0.61%) |
Sep 25, 2024 | 34.16 | 34.16 | 34.00 | 34.00 | 1,468 | -0.17(-0.51%) |
Sep 24, 2024 | 34.17 | 34.20 | 34.13 | 34.18 | 2,624 | +0.14(+0.41%) |
Sep 23, 2024 | 33.96 | 34.03 | 33.92 | 34.03 | 1,849 | +0.16(+0.47%) |
Sep 20, 2024 | 33.82 | 33.93 | 33.82 | 33.88 | 1,395 | -0.15(-0.45%) |
Sep 19, 2024 | 34.12 | 34.12 | 33.98 | 34.03 | 3,094 | +0.32(+0.95%) |
Sep 18, 2024 | 33.70 | 34.03 | 33.70 | 33.71 | 3,387 | +0.02(+0.07%) |
Sep 17, 2024 | 33.83 | 33.89 | 33.58 | 33.69 | 4,264 | +0.02(+0.07%) |
Sep 16, 2024 | 33.53 | 33.67 | 33.53 | 33.66 | 9,201 | +0.26(+0.79%) |
Sep 13, 2024 | 33.32 | 33.41 | 33.32 | 33.40 | 760 | +0.35(+1.06%) |
Sep 12, 2024 | 33.02 | 33.10 | 32.85 | 33.05 | 5,234 | +0.02(+0.07%) |
Sep 11, 2024 | 32.57 | 33.06 | 32.57 | 33.03 | 4,001 | +0.04(+0.11%) |
Sep 10, 2024 | 32.90 | 32.99 | 32.90 | 32.99 | 1,483 | -0.07(-0.20%) |
Sep 09, 2024 | 33.06 | 33.10 | 33.06 | 33.06 | 562 | +0.36(+1.09%) |
Sep 06, 2024 | 33.14 | 33.14 | 32.70 | 32.70 | 1,236 | -0.34(-1.03%) |
Sep 05, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 38 | -0.30(-0.91%) |
Sep 04, 2024 | 33.42 | 33.42 | 33.23 | 33.34 | 2,374 | -0.01(-0.02%) |
Sep 03, 2024 | 33.59 | 33.59 | 33.35 | 33.35 | 1,054 | -0.44(-1.29%) |
Aug 30, 2024 | 33.55 | 33.78 | 33.55 | 33.78 | 666 | +0.29(+0.88%) |
Aug 29, 2024 | 33.54 | 33.67 | 33.41 | 33.49 | 1,749 | +0.24(+0.72%) |
Aug 28, 2024 | 33.41 | 33.41 | 33.25 | 33.25 | 2,079 | -0.13(-0.40%) |
Aug 27, 2024 | 33.30 | 33.45 | 33.28 | 33.38 | 1,445 | +0.04(+0.13%) |
Aug 26, 2024 | 33.52 | 33.52 | 33.33 | 33.34 | 2,119 | +0.06(+0.17%) |
Aug 23, 2024 | 33.04 | 33.35 | 33.04 | 33.28 | 20,411 | +0.47(+1.43%) |
Aug 22, 2024 | 32.90 | 32.93 | 32.82 | 32.82 | 609 | -0.18(-0.55%) |
Aug 21, 2024 | 32.93 | 33.00 | 32.91 | 33.00 | 391 | +0.24(+0.72%) |
Aug 20, 2024 | 32.87 | 32.87 | 32.72 | 32.76 | 2,813 | -0.07(-0.22%) |
Aug 19, 2024 | 32.76 | 32.85 | 32.76 | 32.83 | 690 | +0.13(+0.39%) |
Aug 16, 2024 | 32.63 | 32.70 | 32.63 | 32.70 | 112 | +0.12(+0.38%) |
Aug 15, 2024 | 32.57 | 32.58 | 32.57 | 32.58 | 445 | +0.42(+1.31%) |
Aug 14, 2024 | 32.17 | 32.25 | 32.13 | 32.16 | 3,009 | +0.08(+0.24%) |
Aug 13, 2024 | 31.76 | 32.14 | 31.76 | 32.08 | 2,763 | +0.49(+1.54%) |
Aug 12, 2024 | 31.70 | 31.70 | 31.60 | 31.60 | 681 | -0.16(-0.52%) |
Aug 09, 2024 | 31.68 | 31.76 | 31.67 | 31.76 | 2,813 | +0.02(+0.07%) |
Aug 08, 2024 | 31.37 | 31.74 | 31.37 | 31.74 | 560 | +0.61(+1.97%) |
Aug 07, 2024 | 31.59 | 31.76 | 31.12 | 31.12 | 3,193 | -0.28(-0.89%) |
Aug 06, 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 403 | +0.35(+1.11%) |
Aug 05, 2024 | 31.27 | 31.34 | 31.06 | 31.06 | 2,099 | -0.74(-2.31%) |
Aug 02, 2024 | 31.76 | 31.80 | 31.62 | 31.80 | 593 | -0.58(-1.78%) |
Aug 01, 2024 | 32.30 | 32.37 | 32.30 | 32.37 | 280 | -0.44(-1.34%) |
Jul 31, 2024 | 32.90 | 32.95 | 32.81 | 32.81 | 4,251 | +0.15(+0.46%) |
Jul 30, 2024 | 32.62 | 32.66 | 32.62 | 32.66 | 241 | -0.03(-0.09%) |
Jul 29, 2024 | 32.84 | 32.84 | 32.63 | 32.69 | 2,150 | +0.02(+0.06%) |
Jul 26, 2024 | 32.47 | 32.81 | 32.47 | 32.67 | 816 | +0.43(+1.33%) |
Jul 25, 2024 | 32.35 | 32.61 | 32.24 | 32.24 | 3,022 | +0.00(+0.00%) |
Jul 24, 2024 | 32.37 | 32.43 | 32.22 | 32.24 | 2,222 | -0.11(-0.36%) |
Jul 23, 2024 | 32.43 | 32.47 | 32.35 | 32.35 | 1,634 | -0.27(-0.83%) |
Jul 22, 2024 | 32.54 | 32.62 | 32.46 | 32.62 | 832 | +0.24(+0.74%) |
Jul 19, 2024 | 32.79 | 32.79 | 32.38 | 32.38 | 804 | -0.42(-1.29%) |
Jul 18, 2024 | 33.01 | 33.27 | 32.79 | 32.81 | 3,539 | -0.25(-0.74%) |
Jul 17, 2024 | 33.15 | 33.22 | 33.01 | 33.05 | 2,784 | -0.02(-0.07%) |
Jul 16, 2024 | 32.57 | 33.08 | 32.57 | 33.08 | 3,873 | +0.58(+1.79%) |
Jul 15, 2024 | 32.55 | 32.65 | 32.49 | 32.49 | 3,725 | +0.08(+0.25%) |
Jul 12, 2024 | 32.25 | 32.56 | 32.25 | 32.41 | 4,074 | +0.31(+0.96%) |
Jul 11, 2024 | 32.07 | 32.26 | 32.07 | 32.10 | 1,817 | +0.18(+0.57%) |
Jul 10, 2024 | 31.69 | 31.92 | 31.69 | 31.92 | 1,015 | +0.31(+0.99%) |
Jul 09, 2024 | 31.48 | 31.68 | 31.48 | 31.61 | 1,164 | +0.08(+0.25%) |
Jul 08, 2024 | 31.43 | 31.54 | 31.43 | 31.53 | 1,422 | +0.32(+1.03%) |
Jul 05, 2024 | 31.14 | 31.21 | 31.14 | 31.21 | 1,920 | -0.04(-0.12%) |
Jul 03, 2024 | 31.24 | 31.25 | 31.24 | 31.25 | 815 | -0.02(-0.05%) |
Jul 02, 2024 | 31.30 | 31.30 | 31.14 | 31.26 | 6,354 | +0.00(+0.00%) |