Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.26 | 32.27 | 32.25 | 32.25 | 3,186 | +0.18(+0.57%) |
Sep 26, 2024 | 32.06 | 32.07 | 32.05 | 32.07 | 4,116 | +0.22(+0.71%) |
Sep 25, 2024 | 31.93 | 31.93 | 31.85 | 31.85 | 276 | -0.38(-1.17%) |
Sep 24, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 180 | -0.12(-0.36%) |
Sep 23, 2024 | 32.24 | 32.34 | 32.21 | 32.34 | 509 | +0.16(+0.49%) |
Sep 20, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 100 | -0.05(-0.15%) |
Sep 19, 2024 | 32.22 | 32.29 | 32.22 | 32.23 | 901 | +0.22(+0.69%) |
Sep 18, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 504 | -0.11(-0.33%) |
Sep 17, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 232 | -0.01(-0.03%) |
Sep 16, 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 861 | +0.29(+0.90%) |
Sep 13, 2024 | 31.79 | 31.88 | 31.79 | 31.84 | 1,634 | +0.29(+0.92%) |
Sep 12, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 338 | +0.15(+0.49%) |
Sep 11, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 40 | -0.05(-0.15%) |
Sep 10, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 129 | -0.14(-0.44%) |
Sep 09, 2024 | 31.57 | 31.61 | 31.57 | 31.58 | 2,452 | +0.20(+0.63%) |
Sep 06, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 192 | -0.38(-1.19%) |
Sep 05, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 78 | -0.23(-0.73%) |
Sep 04, 2024 | 31.97 | 31.99 | 31.97 | 31.99 | 364 | -0.13(-0.40%) |
Sep 03, 2024 | 32.34 | 32.34 | 32.12 | 32.12 | 4,277 | -0.27(-0.83%) |
Aug 30, 2024 | 32.13 | 32.39 | 32.13 | 32.39 | 381 | +0.26(+0.82%) |
Aug 29, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 285 | -0.02(-0.05%) |
Aug 28, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 124 | -0.03(-0.08%) |
Aug 27, 2024 | 32.19 | 32.19 | 32.17 | 32.17 | 364 | -0.02(-0.07%) |
Aug 26, 2024 | 32.37 | 32.40 | 32.19 | 32.19 | 9,125 | +0.00(+0.00%) |
Aug 23, 2024 | 32.10 | 32.19 | 32.10 | 32.19 | 748 | +0.36(+1.13%) |
Aug 22, 2024 | 31.96 | 31.97 | 31.80 | 31.83 | 3,727 | -0.03(-0.09%) |
Aug 21, 2024 | 31.92 | 31.92 | 31.74 | 31.86 | 7,251 | +0.13(+0.41%) |
Aug 20, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 28 | -0.10(-0.31%) |
Aug 19, 2024 | 31.70 | 31.83 | 31.70 | 31.83 | 391 | +0.18(+0.57%) |
Aug 16, 2024 | 31.43 | 31.65 | 31.43 | 31.65 | 1,822 | +0.23(+0.72%) |
Aug 15, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 52 | +0.34(+1.08%) |
Aug 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 66 | +0.16(+0.53%) |
Aug 13, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 165 | +0.28(+0.90%) |
Aug 12, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 48 | -0.27(-0.88%) |
Aug 09, 2024 | 30.85 | 30.94 | 30.85 | 30.92 | 1,409 | +0.06(+0.18%) |
Aug 08, 2024 | 30.77 | 30.91 | 30.77 | 30.86 | 5,775 | +0.47(+1.53%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.40 | 30.40 | 1,237 | -0.13(-0.43%) |
Aug 06, 2024 | 30.51 | 30.70 | 30.51 | 30.53 | 3,491 | +0.23(+0.75%) |
Aug 05, 2024 | 30.44 | 30.45 | 30.30 | 30.30 | 391 | -0.80(-2.57%) |
Aug 02, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 668 | -0.45(-1.43%) |
Aug 01, 2024 | 31.76 | 31.76 | 31.50 | 31.55 | 1,843 | -0.28(-0.89%) |
Jul 31, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 244 | +0.03(+0.10%) |
Jul 30, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 286 | +0.21(+0.66%) |
Jul 29, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 12 | +0.06(+0.20%) |
Jul 26, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | 926 | +0.35(+1.13%) |
Jul 25, 2024 | 31.38 | 31.39 | 31.18 | 31.18 | 1,160 | +0.16(+0.53%) |
Jul 24, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 15,012 | -0.21(-0.68%) |
Jul 23, 2024 | 31.36 | 31.36 | 31.20 | 31.23 | 991 | -0.11(-0.36%) |
Jul 22, 2024 | 31.24 | 31.35 | 31.24 | 31.34 | 1,611 | +0.17(+0.55%) |
Jul 19, 2024 | 31.23 | 31.23 | 31.17 | 31.17 | 6,695 | -0.30(-0.95%) |
Jul 18, 2024 | 31.43 | 31.47 | 31.43 | 31.47 | 473 | -0.30(-0.94%) |
Jul 17, 2024 | 31.76 | 31.77 | 31.76 | 31.77 | 581 | +0.08(+0.27%) |
Jul 16, 2024 | 31.51 | 31.70 | 31.51 | 31.68 | 7,924 | +0.47(+1.50%) |
Jul 15, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 26 | -0.00(-0.01%) |
Jul 12, 2024 | 31.24 | 31.27 | 31.22 | 31.22 | 1,233 | +0.13(+0.43%) |
Jul 11, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 73 | +0.39(+1.27%) |
Jul 10, 2024 | 30.52 | 30.70 | 30.52 | 30.70 | 511 | +0.19(+0.64%) |
Jul 09, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 35 | +0.05(+0.16%) |
Jul 08, 2024 | 30.38 | 30.45 | 30.38 | 30.45 | 230 | -0.01(-0.02%) |
Jul 05, 2024 | 30.50 | 30.50 | 30.46 | 30.46 | 595 | -0.10(-0.32%) |
Jul 03, 2024 | 30.66 | 30.66 | 30.54 | 30.56 | 2,874 | -0.00(-0.00%) |
Jul 02, 2024 | 30.55 | 30.56 | 30.54 | 30.56 | 1,817 | +0.11(+0.38%) |