Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.47 | 33.50 | 33.00 | 33.17 | 212,784 | +0.11(+0.33%) |
Sep 25, 2024 | 33.00 | 33.21 | 33.00 | 33.06 | 257,989 | +0.00(+0.00%) |
Sep 24, 2024 | 32.98 | 33.06 | 32.65 | 33.06 | 249,686 | +0.20(+0.61%) |
Sep 23, 2024 | 32.84 | 32.91 | 32.77 | 32.86 | 287,788 | +0.08(+0.24%) |
Sep 20, 2024 | 32.85 | 32.91 | 32.67 | 32.78 | 148,905 | -0.14(-0.43%) |
Sep 19, 2024 | 32.83 | 33.03 | 32.70 | 32.92 | 251,527 | +0.80(+2.49%) |
Sep 18, 2024 | 32.28 | 32.55 | 32.06 | 32.12 | 180,789 | -0.08(-0.25%) |
Sep 17, 2024 | 32.34 | 32.45 | 32.05 | 32.20 | 226,682 | +0.03(+0.09%) |
Sep 16, 2024 | 32.09 | 32.18 | 31.93 | 32.17 | 120,487 | -0.12(-0.37%) |
Sep 13, 2024 | 32.16 | 32.36 | 32.15 | 32.29 | 146,026 | +0.16(+0.50%) |
Sep 12, 2024 | 31.88 | 32.22 | 31.73 | 32.13 | 154,934 | +0.32(+1.01%) |
Sep 11, 2024 | 31.21 | 31.85 | 30.72 | 31.81 | 142,340 | +0.69(+2.22%) |
Sep 10, 2024 | 31.00 | 31.14 | 30.73 | 31.12 | 117,836 | +0.28(+0.91%) |
Sep 09, 2024 | 30.82 | 30.93 | 30.56 | 30.84 | 165,047 | +0.30(+0.98%) |
Sep 06, 2024 | 31.33 | 31.33 | 30.47 | 30.54 | 211,677 | -0.75(-2.40%) |
Sep 05, 2024 | 31.19 | 31.58 | 31.12 | 31.29 | 151,971 | +0.09(+0.29%) |
Sep 04, 2024 | 31.08 | 31.46 | 31.01 | 31.20 | 246,082 | -0.15(-0.48%) |
Sep 03, 2024 | 32.15 | 32.15 | 31.20 | 31.35 | 265,529 | -0.98(-3.03%) |
Aug 30, 2024 | 32.20 | 32.38 | 31.97 | 32.33 | 179,712 | +0.33(+1.03%) |
Aug 29, 2024 | 32.22 | 32.54 | 31.96 | 32.00 | 213,797 | -0.10(-0.31%) |
Aug 28, 2024 | 32.44 | 32.45 | 31.89 | 32.10 | 201,415 | -0.38(-1.17%) |
Aug 27, 2024 | 32.22 | 32.52 | 32.12 | 32.48 | 189,894 | +0.09(+0.28%) |
Aug 26, 2024 | 32.64 | 32.65 | 32.23 | 32.39 | 296,919 | -0.17(-0.52%) |
Aug 23, 2024 | 32.39 | 32.71 | 32.25 | 32.56 | 193,346 | +0.37(+1.15%) |
Aug 22, 2024 | 32.78 | 32.85 | 32.10 | 32.19 | 246,497 | -0.42(-1.29%) |
Aug 21, 2024 | 32.50 | 32.71 | 32.42 | 32.61 | 150,553 | +0.12(+0.37%) |
Aug 20, 2024 | 32.52 | 32.64 | 32.35 | 32.49 | 207,384 | -0.05(-0.15%) |
Aug 19, 2024 | 32.16 | 32.54 | 32.00 | 32.54 | 253,977 | +0.43(+1.34%) |
Aug 16, 2024 | 31.97 | 32.20 | 31.94 | 32.11 | 211,675 | +0.03(+0.09%) |
Aug 15, 2024 | 31.75 | 32.10 | 31.71 | 32.08 | 281,548 | +0.68(+2.17%) |
Aug 14, 2024 | 31.42 | 31.51 | 31.11 | 31.40 | 312,791 | +0.12(+0.38%) |
Aug 13, 2024 | 30.85 | 31.31 | 30.79 | 31.28 | 239,918 | +0.71(+2.32%) |
Aug 12, 2024 | 30.52 | 30.77 | 30.39 | 30.57 | 274,604 | +0.11(+0.36%) |
Aug 09, 2024 | 30.22 | 30.55 | 30.13 | 30.46 | 260,657 | +0.21(+0.69%) |
Aug 08, 2024 | 29.79 | 30.28 | 29.53 | 30.25 | 238,968 | +0.96(+3.28%) |
Aug 07, 2024 | 30.10 | 30.23 | 29.27 | 29.29 | 414,712 | -0.31(-1.05%) |
Aug 06, 2024 | 29.44 | 30.10 | 29.18 | 29.60 | 514,011 | +0.28(+0.95%) |
Aug 05, 2024 | 28.31 | 29.73 | 28.25 | 29.32 | 789,996 | -0.97(-3.20%) |
Aug 02, 2024 | 30.29 | 30.59 | 29.95 | 30.29 | 568,381 | -0.77(-2.48%) |
Aug 01, 2024 | 31.89 | 32.10 | 30.80 | 31.06 | 364,016 | -0.54(-1.71%) |
Jul 31, 2024 | 31.39 | 31.73 | 31.30 | 31.60 | 242,318 | +0.87(+2.83%) |
Jul 30, 2024 | 31.34 | 31.38 | 30.51 | 30.73 | 278,809 | -0.46(-1.47%) |
Jul 29, 2024 | 31.31 | 31.51 | 31.13 | 31.19 | 256,831 | +0.01(+0.03%) |
Jul 26, 2024 | 31.18 | 31.40 | 31.00 | 31.18 | 249,263 | +0.30(+0.97%) |
Jul 25, 2024 | 31.19 | 31.55 | 30.58 | 30.88 | 319,708 | -0.28(-0.90%) |
Jul 24, 2024 | 31.92 | 31.92 | 31.13 | 31.16 | 437,080 | -1.21(-3.74%) |
Jul 23, 2024 | 32.34 | 32.62 | 32.33 | 32.37 | 194,581 | +0.05(+0.15%) |
Jul 22, 2024 | 32.21 | 32.43 | 32.07 | 32.32 | 249,604 | +0.49(+1.54%) |
Jul 19, 2024 | 31.99 | 32.26 | 31.80 | 31.83 | 438,925 | -0.31(-0.96%) |
Jul 18, 2024 | 32.57 | 32.57 | 31.85 | 32.14 | 394,710 | -0.19(-0.59%) |
Jul 17, 2024 | 32.74 | 32.74 | 32.29 | 32.33 | 427,778 | -0.97(-2.91%) |
Jul 16, 2024 | 33.48 | 33.53 | 33.15 | 33.30 | 251,967 | -0.07(-0.21%) |
Jul 15, 2024 | 33.41 | 33.63 | 33.21 | 33.37 | 297,119 | +0.16(+0.48%) |
Jul 12, 2024 | 33.14 | 33.52 | 33.04 | 33.21 | 220,423 | +0.15(+0.45%) |
Jul 11, 2024 | 33.79 | 33.79 | 32.97 | 33.06 | 412,977 | -0.72(-2.13%) |
Jul 10, 2024 | 33.58 | 33.79 | 33.48 | 33.78 | 196,585 | +0.35(+1.05%) |
Jul 09, 2024 | 33.53 | 33.62 | 33.37 | 33.43 | 223,143 | +0.01(+0.03%) |
Jul 08, 2024 | 33.42 | 33.42 | 33.30 | 33.42 | 296,228 | +0.07(+0.21%) |
Jul 05, 2024 | 33.08 | 33.36 | 33.05 | 33.35 | 275,060 | +0.35(+1.06%) |
Jul 03, 2024 | 32.70 | 33.03 | 32.70 | 33.00 | 197,404 | +0.27(+0.82%) |
Jul 02, 2024 | 32.39 | 32.74 | 32.36 | 32.73 | 228,401 | +0.20(+0.61%) |