Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.84 | 35.08 | 34.70 | 35.05 | 7,086 | +0.86(+2.52%) |
Sep 25, 2024 | 34.48 | 34.48 | 34.19 | 34.19 | 3,986 | -0.29(-0.86%) |
Sep 24, 2024 | 34.39 | 34.48 | 34.39 | 34.48 | 1,118 | +0.36(+1.06%) |
Sep 23, 2024 | 34.07 | 34.19 | 33.94 | 34.12 | 3,281 | +0.14(+0.41%) |
Sep 20, 2024 | 34.14 | 34.21 | 33.96 | 33.98 | 9,693 | -0.45(-1.31%) |
Sep 19, 2024 | 34.37 | 34.54 | 34.24 | 34.43 | 11,608 | +0.57(+1.68%) |
Sep 18, 2024 | 33.94 | 34.28 | 33.81 | 33.86 | 11,945 | +0.16(+0.47%) |
Sep 17, 2024 | 33.75 | 33.79 | 33.70 | 33.70 | 4,768 | -0.17(-0.50%) |
Sep 16, 2024 | 33.65 | 33.87 | 33.62 | 33.87 | 8,472 | +0.22(+0.65%) |
Sep 13, 2024 | 33.65 | 33.82 | 33.58 | 33.65 | 11,614 | +0.26(+0.78%) |
Sep 12, 2024 | 33.12 | 33.39 | 33.12 | 33.39 | 12,298 | +0.34(+1.03%) |
Sep 11, 2024 | 32.89 | 33.08 | 32.64 | 33.05 | 50,024 | +0.23(+0.71%) |
Sep 10, 2024 | 32.89 | 33.05 | 32.59 | 32.82 | 5,254 | -0.34(-1.04%) |
Sep 09, 2024 | 32.99 | 33.20 | 32.99 | 33.16 | 12,786 | +0.29(+0.90%) |
Sep 06, 2024 | 33.46 | 33.46 | 32.87 | 32.87 | 4,796 | -0.66(-1.98%) |
Sep 05, 2024 | 33.58 | 33.58 | 33.44 | 33.53 | 3,515 | +0.11(+0.32%) |
Sep 04, 2024 | 33.36 | 33.53 | 33.36 | 33.42 | 21,927 | -0.03(-0.09%) |
Sep 03, 2024 | 33.85 | 33.85 | 33.44 | 33.45 | 11,901 | -0.48(-1.41%) |
Aug 30, 2024 | 34.03 | 34.09 | 33.91 | 33.93 | 4,717 | -0.04(-0.12%) |
Aug 29, 2024 | 34.08 | 34.17 | 33.93 | 33.97 | 3,499 | +0.07(+0.22%) |
Aug 28, 2024 | 33.98 | 34.01 | 33.83 | 33.90 | 12,084 | -0.05(-0.16%) |
Aug 27, 2024 | 33.82 | 34.04 | 33.82 | 33.95 | 30,204 | +0.17(+0.50%) |
Aug 26, 2024 | 33.74 | 33.81 | 33.70 | 33.78 | 6,482 | -0.02(-0.06%) |
Aug 23, 2024 | 33.54 | 33.87 | 33.52 | 33.80 | 7,163 | +0.48(+1.44%) |
Aug 22, 2024 | 33.54 | 33.54 | 33.28 | 33.32 | 4,589 | -0.13(-0.40%) |
Aug 21, 2024 | 33.18 | 33.48 | 33.18 | 33.45 | 6,885 | +0.31(+0.94%) |
Aug 20, 2024 | 33.18 | 33.18 | 33.07 | 33.14 | 6,899 | -0.05(-0.15%) |
Aug 19, 2024 | 32.93 | 33.22 | 32.93 | 33.19 | 18,916 | +0.38(+1.16%) |
Aug 16, 2024 | 32.64 | 32.84 | 32.54 | 32.81 | 40,827 | +0.40(+1.23%) |
Aug 15, 2024 | 32.28 | 32.43 | 32.28 | 32.41 | 6,659 | +0.40(+1.25%) |
Aug 14, 2024 | 32.04 | 32.14 | 31.93 | 32.01 | 8,713 | +0.12(+0.39%) |
Aug 13, 2024 | 31.56 | 31.93 | 31.55 | 31.89 | 8,210 | +0.41(+1.29%) |
Aug 12, 2024 | 31.51 | 31.56 | 31.45 | 31.48 | 1,770 | +0.04(+0.13%) |
Aug 09, 2024 | 31.47 | 31.50 | 31.44 | 31.44 | 1,945 | -0.01(-0.03%) |
Aug 08, 2024 | 31.18 | 31.45 | 31.13 | 31.45 | 3,500 | +0.57(+1.85%) |
Aug 07, 2024 | 31.26 | 31.34 | 30.88 | 30.88 | 6,183 | -0.02(-0.06%) |
Aug 06, 2024 | 30.71 | 30.99 | 30.62 | 30.90 | 29,327 | +0.08(+0.26%) |
Aug 05, 2024 | 30.53 | 31.05 | 30.52 | 30.82 | 28,486 | -0.66(-2.10%) |
Aug 02, 2024 | 31.43 | 31.49 | 31.32 | 31.48 | 48,703 | -0.09(-0.29%) |
Aug 01, 2024 | 32.20 | 32.20 | 31.57 | 31.57 | 17,264 | -0.99(-3.04%) |
Jul 31, 2024 | 32.53 | 32.64 | 32.45 | 32.56 | 3,961 | +0.16(+0.51%) |
Jul 30, 2024 | 32.39 | 32.43 | 32.27 | 32.40 | 2,679 | +0.10(+0.30%) |
Jul 29, 2024 | 32.37 | 32.37 | 32.20 | 32.30 | 4,574 | -0.26(-0.81%) |
Jul 26, 2024 | 32.44 | 32.59 | 32.32 | 32.56 | 2,022 | +0.35(+1.10%) |
Jul 25, 2024 | 32.11 | 32.38 | 32.03 | 32.21 | 1,532 | -0.07(-0.22%) |
Jul 24, 2024 | 32.50 | 32.56 | 32.27 | 32.28 | 3,847 | -0.39(-1.19%) |
Jul 23, 2024 | 32.62 | 32.78 | 32.62 | 32.67 | 5,629 | -0.07(-0.21%) |
Jul 22, 2024 | 32.60 | 32.74 | 32.54 | 32.74 | 20,106 | +0.61(+1.90%) |
Jul 19, 2024 | 32.28 | 32.28 | 32.10 | 32.13 | 16,656 | -0.32(-1.00%) |
Jul 18, 2024 | 32.66 | 32.66 | 32.35 | 32.45 | 10,663 | -0.34(-1.04%) |
Jul 17, 2024 | 32.74 | 32.86 | 32.70 | 32.80 | 16,260 | -0.09(-0.29%) |
Jul 16, 2024 | 32.77 | 32.94 | 32.60 | 32.89 | 4,665 | -0.07(-0.21%) |
Jul 15, 2024 | 33.00 | 33.10 | 32.83 | 32.96 | 9,894 | -0.25(-0.75%) |
Jul 12, 2024 | 32.95 | 33.30 | 32.95 | 33.21 | 7,073 | +0.51(+1.56%) |
Jul 11, 2024 | 32.74 | 32.85 | 32.70 | 32.70 | 10,004 | +0.12(+0.37%) |
Jul 10, 2024 | 32.32 | 32.58 | 32.28 | 32.58 | 19,019 | +0.53(+1.65%) |
Jul 09, 2024 | 32.30 | 32.34 | 32.05 | 32.05 | 3,681 | -0.50(-1.54%) |
Jul 08, 2024 | 32.73 | 32.76 | 32.50 | 32.55 | 2,506 | -0.04(-0.12%) |
Jul 05, 2024 | 32.78 | 32.95 | 32.46 | 32.59 | 8,746 | +0.25(+0.77%) |
Jul 03, 2024 | 32.21 | 32.37 | 32.20 | 32.34 | 3,716 | +0.65(+2.05%) |
Jul 02, 2024 | 31.61 | 31.78 | 31.61 | 31.69 | 6,351 | -0.38(-1.18%) |