Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.66 | 34.66 | 34.37 | 34.40 | 1,023 | -0.15(-0.42%) |
Sep 26, 2024 | 34.59 | 34.59 | 34.49 | 34.55 | 995 | +0.13(+0.37%) |
Sep 25, 2024 | 34.57 | 34.57 | 34.41 | 34.42 | 1,761 | -0.09(-0.27%) |
Sep 24, 2024 | 34.28 | 34.51 | 34.25 | 34.51 | 1,315 | +0.22(+0.66%) |
Sep 23, 2024 | 34.16 | 34.29 | 34.10 | 34.29 | 442 | +0.31(+0.90%) |
Sep 20, 2024 | 33.77 | 33.98 | 33.77 | 33.98 | 240 | -0.02(-0.05%) |
Sep 19, 2024 | 34.06 | 34.06 | 33.97 | 33.99 | 711 | +0.60(+1.79%) |
Sep 18, 2024 | 33.36 | 33.50 | 33.35 | 33.40 | 2,226 | +0.07(+0.22%) |
Sep 17, 2024 | 33.46 | 33.49 | 33.32 | 33.32 | 1,207 | +0.20(+0.60%) |
Sep 16, 2024 | 33.09 | 33.12 | 33.09 | 33.12 | 150 | +0.06(+0.19%) |
Sep 13, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 100 | +0.34(+1.04%) |
Sep 12, 2024 | 32.44 | 32.73 | 32.44 | 32.72 | 2,028 | +0.22(+0.67%) |
Sep 11, 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 324 | +0.53(+1.65%) |
Sep 10, 2024 | 31.76 | 31.98 | 31.76 | 31.98 | 510 | +0.16(+0.51%) |
Sep 09, 2024 | 31.54 | 31.81 | 31.54 | 31.81 | 629 | +0.44(+1.41%) |
Sep 06, 2024 | 31.22 | 31.37 | 31.22 | 31.37 | 516 | -0.41(-1.29%) |
Sep 05, 2024 | 31.93 | 31.93 | 31.78 | 31.78 | 9,735 | -0.21(-0.66%) |
Sep 04, 2024 | 32.11 | 32.11 | 31.98 | 31.99 | 836 | -0.04(-0.12%) |
Sep 03, 2024 | 32.11 | 32.17 | 32.03 | 32.03 | 2,482 | -0.65(-1.99%) |
Aug 30, 2024 | 32.41 | 32.68 | 32.41 | 32.68 | 391 | +0.40(+1.23%) |
Aug 29, 2024 | 32.50 | 32.53 | 32.29 | 32.29 | 250 | +0.15(+0.47%) |
Aug 28, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 75 | -0.38(-1.17%) |
Aug 27, 2024 | 32.37 | 32.51 | 32.37 | 32.51 | 267 | +0.05(+0.14%) |
Aug 26, 2024 | 32.77 | 32.77 | 32.47 | 32.47 | 4,911 | -0.44(-1.34%) |
Aug 23, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 100 | +0.27(+0.82%) |
Aug 22, 2024 | 33.03 | 33.03 | 32.64 | 32.64 | 741 | -0.20(-0.62%) |
Aug 21, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 240 | +0.33(+1.01%) |
Aug 20, 2024 | 32.64 | 32.64 | 32.50 | 32.52 | 615 | -0.16(-0.50%) |
Aug 19, 2024 | 32.53 | 32.68 | 32.49 | 32.68 | 782 | +0.28(+0.85%) |
Aug 16, 2024 | 32.49 | 32.49 | 32.41 | 32.41 | 244 | +0.01(+0.03%) |
Aug 15, 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 636 | +0.69(+2.17%) |
Aug 14, 2024 | 31.76 | 31.76 | 31.57 | 31.71 | 436 | +0.03(+0.09%) |
Aug 13, 2024 | 31.37 | 31.68 | 31.37 | 31.68 | 2,950 | +0.52(+1.66%) |
Aug 12, 2024 | 31.25 | 31.25 | 31.16 | 31.16 | 221 | -0.08(-0.26%) |
Aug 09, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 186 | +0.20(+0.64%) |
Aug 08, 2024 | 30.57 | 31.05 | 30.57 | 31.05 | 420 | +0.87(+2.88%) |
Aug 07, 2024 | 30.70 | 30.71 | 30.18 | 30.18 | 1,092 | +0.08(+0.26%) |
Aug 06, 2024 | 30.22 | 30.22 | 30.10 | 30.10 | 384 | +0.63(+2.14%) |
Aug 05, 2024 | 29.41 | 29.47 | 29.41 | 29.47 | 512 | -0.54(-1.79%) |
Aug 02, 2024 | 29.78 | 30.01 | 29.65 | 30.01 | 548 | -0.57(-1.85%) |
Aug 01, 2024 | 30.46 | 30.57 | 30.46 | 30.57 | 198 | -0.69(-2.20%) |
Jul 31, 2024 | 31.24 | 31.27 | 31.24 | 31.26 | 1,100 | +0.52(+1.69%) |
Jul 30, 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 438 | +0.01(+0.04%) |
Jul 29, 2024 | 30.87 | 30.89 | 30.73 | 30.73 | 755 | -0.01(-0.04%) |
Jul 26, 2024 | 30.75 | 30.91 | 30.74 | 30.74 | 408 | +0.32(+1.05%) |
Jul 25, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 66 | -0.11(-0.37%) |
Jul 24, 2024 | 30.76 | 30.76 | 30.54 | 30.54 | 355 | -0.72(-2.32%) |
Jul 23, 2024 | 31.34 | 31.36 | 31.26 | 31.26 | 822 | +0.02(+0.08%) |
Jul 22, 2024 | 31.25 | 31.25 | 31.10 | 31.24 | 704 | +0.30(+0.96%) |
Jul 19, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 2,357 | +0.03(+0.10%) |
Jul 18, 2024 | 30.86 | 30.91 | 30.86 | 30.91 | 398 | -0.49(-1.58%) |
Jul 17, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 34 | -0.84(-2.59%) |
Jul 16, 2024 | 32.00 | 32.24 | 32.00 | 32.24 | 565 | +0.39(+1.24%) |
Jul 15, 2024 | 31.95 | 31.95 | 31.85 | 31.85 | 416 | +0.05(+0.17%) |
Jul 12, 2024 | 31.79 | 31.86 | 31.79 | 31.79 | 1,490 | +0.25(+0.78%) |
Jul 11, 2024 | 31.71 | 31.71 | 31.55 | 31.55 | 237 | +0.02(+0.06%) |
Jul 10, 2024 | 31.63 | 31.63 | 31.36 | 31.52 | 1,723 | -0.23(-0.72%) |
Jul 09, 2024 | 31.84 | 31.84 | 31.74 | 31.75 | 999 | +0.74(+2.39%) |
Jul 08, 2024 | 31.68 | 31.76 | 31.01 | 31.01 | 695 | -0.82(-2.59%) |
Jul 05, 2024 | 31.55 | 31.84 | 31.55 | 31.84 | 368 | +0.28(+0.89%) |
Jul 03, 2024 | 31.52 | 31.62 | 31.52 | 31.55 | 403 | +0.09(+0.28%) |
Jul 02, 2024 | 31.16 | 31.47 | 31.08 | 31.47 | 3,230 | +0.32(+1.02%) |