Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.44 | 32.44 | 32.18 | 32.26 | 22,265 | +0.08(+0.25%) |
Sep 25, 2024 | 33.16 | 33.16 | 32.01 | 32.18 | 46,814 | -0.99(-2.98%) |
Sep 24, 2024 | 33.17 | 33.27 | 32.85 | 33.17 | 39,015 | +0.16(+0.48%) |
Sep 23, 2024 | 32.96 | 33.19 | 32.48 | 33.01 | 53,598 | +0.15(+0.46%) |
Sep 20, 2024 | 33.10 | 33.10 | 32.69 | 32.86 | 40,148 | -0.31(-0.93%) |
Sep 19, 2024 | 33.22 | 33.44 | 32.73 | 33.17 | 45,852 | +0.54(+1.65%) |
Sep 18, 2024 | 32.40 | 33.04 | 31.97 | 32.63 | 60,451 | +0.19(+0.59%) |
Sep 17, 2024 | 32.56 | 32.88 | 32.16 | 32.44 | 36,633 | +0.11(+0.34%) |
Sep 16, 2024 | 32.30 | 32.58 | 32.16 | 32.33 | 42,672 | +0.25(+0.78%) |
Sep 13, 2024 | 32.41 | 32.54 | 31.92 | 32.08 | 40,411 | -0.46(-1.41%) |
Sep 12, 2024 | 32.38 | 32.69 | 32.07 | 32.54 | 39,581 | +0.25(+0.77%) |
Sep 11, 2024 | 32.17 | 32.82 | 31.50 | 32.29 | 68,604 | -0.06(-0.19%) |
Sep 10, 2024 | 32.85 | 33.08 | 31.74 | 32.35 | 74,167 | -0.20(-0.61%) |
Sep 09, 2024 | 32.86 | 32.98 | 32.48 | 32.55 | 71,229 | +0.14(+0.43%) |
Sep 06, 2024 | 32.92 | 33.15 | 32.14 | 32.41 | 80,356 | -0.32(-0.98%) |
Sep 05, 2024 | 33.00 | 33.32 | 32.35 | 32.73 | 88,838 | -0.18(-0.55%) |
Sep 04, 2024 | 33.17 | 33.33 | 32.74 | 32.91 | 33,729 | -0.21(-0.63%) |
Sep 03, 2024 | 33.28 | 33.43 | 32.90 | 33.12 | 28,512 | -0.33(-0.99%) |
Aug 30, 2024 | 33.31 | 33.66 | 33.23 | 33.45 | 36,494 | +0.14(+0.42%) |
Aug 29, 2024 | 33.50 | 33.59 | 33.05 | 33.31 | 48,276 | +0.07(+0.21%) |
Aug 28, 2024 | 33.00 | 33.43 | 32.85 | 33.24 | 33,715 | +0.32(+0.97%) |
Aug 27, 2024 | 33.30 | 33.30 | 32.82 | 32.92 | 47,020 | -0.38(-1.14%) |
Aug 26, 2024 | 33.05 | 33.48 | 32.99 | 33.30 | 77,610 | +0.33(+1.00%) |
Aug 23, 2024 | 31.94 | 33.05 | 31.65 | 32.97 | 98,862 | +1.30(+4.10%) |
Aug 22, 2024 | 31.66 | 31.85 | 31.52 | 31.67 | 35,497 | -0.10(-0.31%) |
Aug 21, 2024 | 31.97 | 32.06 | 31.38 | 31.77 | 39,961 | -0.03(-0.09%) |
Aug 20, 2024 | 32.09 | 32.40 | 31.70 | 31.80 | 51,229 | -0.20(-0.62%) |
Aug 19, 2024 | 31.84 | 32.07 | 31.70 | 32.00 | 29,639 | +0.16(+0.50%) |
Aug 16, 2024 | 31.32 | 31.90 | 31.32 | 31.84 | 17,952 | +0.62(+1.99%) |
Aug 15, 2024 | 31.00 | 31.72 | 31.00 | 31.22 | 45,712 | +0.52(+1.69%) |
Aug 14, 2024 | 30.83 | 31.00 | 30.44 | 30.70 | 21,633 | -0.05(-0.16%) |
Aug 13, 2024 | 30.59 | 30.84 | 30.26 | 30.75 | 25,333 | +0.42(+1.38%) |
Aug 12, 2024 | 30.48 | 30.65 | 30.27 | 30.33 | 47,446 | -0.16(-0.52%) |
Aug 09, 2024 | 30.75 | 30.75 | 30.27 | 30.49 | 22,614 | -0.12(-0.39%) |
Aug 08, 2024 | 30.22 | 30.61 | 30.09 | 30.61 | 19,935 | +0.69(+2.31%) |
Aug 07, 2024 | 30.59 | 30.79 | 29.80 | 29.92 | 50,771 | -0.27(-0.89%) |
Aug 06, 2024 | 29.74 | 30.32 | 29.61 | 30.19 | 58,592 | +0.42(+1.41%) |
Aug 05, 2024 | 30.22 | 30.46 | 28.77 | 29.77 | 104,317 | -1.00(-3.25%) |
Aug 02, 2024 | 31.22 | 31.22 | 30.23 | 30.77 | 68,320 | -1.04(-3.27%) |
Aug 01, 2024 | 32.77 | 33.00 | 31.71 | 31.81 | 79,769 | -0.93(-2.84%) |
Jul 31, 2024 | 32.63 | 33.19 | 32.50 | 32.74 | 67,694 | +0.32(+0.99%) |
Jul 30, 2024 | 32.29 | 32.75 | 32.26 | 32.42 | 68,123 | +0.41(+1.28%) |
Jul 29, 2024 | 32.48 | 32.75 | 32.00 | 32.01 | 106,982 | -0.61(-1.87%) |
Jul 26, 2024 | 32.85 | 33.00 | 32.29 | 32.62 | 177,696 | -0.03(-0.09%) |
Jul 25, 2024 | 32.00 | 33.00 | 31.80 | 32.65 | 79,798 | +0.86(+2.71%) |
Jul 24, 2024 | 32.46 | 32.63 | 31.79 | 31.79 | 54,375 | -0.72(-2.21%) |
Jul 23, 2024 | 32.20 | 32.84 | 32.10 | 32.51 | 113,318 | +0.31(+0.96%) |
Jul 22, 2024 | 31.85 | 32.41 | 31.76 | 32.20 | 46,222 | +0.53(+1.67%) |
Jul 19, 2024 | 31.41 | 32.03 | 31.41 | 31.67 | 34,083 | +0.16(+0.51%) |
Jul 18, 2024 | 32.68 | 32.72 | 31.15 | 31.51 | 70,865 | -1.21(-3.70%) |
Jul 17, 2024 | 31.11 | 32.74 | 30.90 | 32.72 | 164,071 | +1.56(+5.01%) |
Jul 16, 2024 | 30.33 | 31.24 | 30.33 | 31.16 | 133,264 | +1.06(+3.52%) |
Jul 15, 2024 | 30.00 | 30.64 | 29.90 | 30.10 | 151,969 | +0.21(+0.70%) |
Jul 12, 2024 | 29.72 | 29.91 | 29.39 | 29.89 | 36,395 | +0.33(+1.12%) |
Jul 11, 2024 | 28.90 | 29.65 | 28.71 | 29.56 | 95,970 | +0.96(+3.36%) |
Jul 10, 2024 | 28.49 | 28.68 | 28.24 | 28.60 | 44,454 | +0.34(+1.20%) |
Jul 09, 2024 | 28.05 | 28.43 | 27.93 | 28.26 | 58,662 | +0.37(+1.33%) |
Jul 08, 2024 | 27.96 | 28.26 | 27.85 | 27.89 | 33,645 | -0.07(-0.25%) |
Jul 05, 2024 | 28.61 | 28.61 | 27.72 | 27.96 | 50,501 | -0.62(-2.17%) |
Jul 03, 2024 | 28.69 | 28.87 | 28.51 | 28.58 | 38,774 | -0.16(-0.56%) |
Jul 02, 2024 | 28.62 | 28.77 | 28.50 | 28.74 | 67,604 | +0.27(+0.95%) |