Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.12 | 33.13 | 33.02 | 33.03 | 41,443 | -0.02(-0.06%) |
Sep 26, 2024 | 33.22 | 33.22 | 33.02 | 33.05 | 91,172 | +0.06(+0.18%) |
Sep 25, 2024 | 33.16 | 33.16 | 32.94 | 32.99 | 40,950 | -0.35(-1.05%) |
Sep 24, 2024 | 33.35 | 33.40 | 33.25 | 33.34 | 37,732 | +0.04(+0.12%) |
Sep 23, 2024 | 33.24 | 33.39 | 33.24 | 33.30 | 41,232 | +0.06(+0.18%) |
Sep 20, 2024 | 33.35 | 33.35 | 33.19 | 33.24 | 35,885 | +0.02(+0.06%) |
Sep 19, 2024 | 33.35 | 33.35 | 33.12 | 33.22 | 38,142 | +0.31(+0.94%) |
Sep 18, 2024 | 32.99 | 33.24 | 32.89 | 32.91 | 28,689 | -0.04(-0.12%) |
Sep 17, 2024 | 32.96 | 33.12 | 32.88 | 32.95 | 31,240 | +0.03(+0.09%) |
Sep 16, 2024 | 33.05 | 33.05 | 32.88 | 32.92 | 53,082 | +0.03(+0.09%) |
Sep 13, 2024 | 32.87 | 33.08 | 32.87 | 32.89 | 22,472 | +0.07(+0.21%) |
Sep 12, 2024 | 32.85 | 32.92 | 32.70 | 32.82 | 27,828 | +0.13(+0.40%) |
Sep 11, 2024 | 32.67 | 32.84 | 32.18 | 32.69 | 24,527 | +0.18(+0.55%) |
Sep 10, 2024 | 32.64 | 32.64 | 32.27 | 32.51 | 31,577 | +0.09(+0.28%) |
Sep 09, 2024 | 32.49 | 32.55 | 32.31 | 32.42 | 35,110 | +0.17(+0.53%) |
Sep 06, 2024 | 32.64 | 32.64 | 32.21 | 32.25 | 66,727 | -0.29(-0.89%) |
Sep 05, 2024 | 32.66 | 32.73 | 32.45 | 32.54 | 40,573 | -0.02(-0.06%) |
Sep 04, 2024 | 33.04 | 33.34 | 32.46 | 32.56 | 89,105 | -0.20(-0.61%) |
Sep 03, 2024 | 32.96 | 32.96 | 32.76 | 32.76 | 44,078 | -0.22(-0.67%) |
Aug 30, 2024 | 32.97 | 32.99 | 32.81 | 32.98 | 58,669 | +0.10(+0.30%) |
Aug 29, 2024 | 32.94 | 32.94 | 32.80 | 32.88 | 73,726 | +0.06(+0.18%) |
Aug 28, 2024 | 32.78 | 32.89 | 32.76 | 32.82 | 55,461 | +0.00(+0.00%) |
Aug 27, 2024 | 32.79 | 32.94 | 32.77 | 32.82 | 56,497 | -0.04(-0.12%) |
Aug 26, 2024 | 32.91 | 32.92 | 32.82 | 32.86 | 44,904 | -0.03(-0.11%) |
Aug 23, 2024 | 32.92 | 32.95 | 32.82 | 32.89 | 75,113 | +0.08(+0.26%) |
Aug 22, 2024 | 32.85 | 32.93 | 32.77 | 32.81 | 86,846 | +0.08(+0.24%) |
Aug 21, 2024 | 32.85 | 32.90 | 32.73 | 32.73 | 51,500 | -0.11(-0.33%) |
Aug 20, 2024 | 32.84 | 32.86 | 32.72 | 32.84 | 50,619 | +0.03(+0.09%) |
Aug 19, 2024 | 32.86 | 32.86 | 32.67 | 32.81 | 37,965 | +0.14(+0.42%) |
Aug 16, 2024 | 32.63 | 32.79 | 32.63 | 32.67 | 40,870 | -0.07(-0.21%) |
Aug 15, 2024 | 32.67 | 32.80 | 32.61 | 32.74 | 38,544 | +0.25(+0.75%) |
Aug 14, 2024 | 32.51 | 32.55 | 32.34 | 32.50 | 57,023 | +0.17(+0.53%) |
Aug 13, 2024 | 32.19 | 32.64 | 32.19 | 32.33 | 59,313 | +0.20(+0.62%) |
Aug 12, 2024 | 32.17 | 32.21 | 31.97 | 32.13 | 35,385 | +0.07(+0.20%) |
Aug 09, 2024 | 31.93 | 32.13 | 31.76 | 32.06 | 15,434 | +0.10(+0.32%) |
Aug 08, 2024 | 31.57 | 32.20 | 31.48 | 31.96 | 66,739 | +0.67(+2.15%) |
Aug 07, 2024 | 31.89 | 31.97 | 31.21 | 31.29 | 24,462 | -0.20(-0.64%) |
Aug 06, 2024 | 31.22 | 31.87 | 31.18 | 31.49 | 18,133 | +0.53(+1.71%) |
Aug 05, 2024 | 30.96 | 31.51 | 30.42 | 30.96 | 79,260 | -1.09(-3.40%) |
Aug 02, 2024 | 32.30 | 32.34 | 31.76 | 32.05 | 47,122 | -0.55(-1.70%) |
Aug 01, 2024 | 33.04 | 33.10 | 32.44 | 32.60 | 39,500 | -0.28(-0.84%) |
Jul 31, 2024 | 32.78 | 32.97 | 32.78 | 32.88 | 34,271 | +0.36(+1.10%) |
Jul 30, 2024 | 32.97 | 32.97 | 32.40 | 32.52 | 32,992 | -0.13(-0.39%) |
Jul 29, 2024 | 32.84 | 32.84 | 32.53 | 32.65 | 36,016 | +0.09(+0.27%) |
Jul 26, 2024 | 32.60 | 32.76 | 32.44 | 32.56 | 19,172 | +0.32(+0.98%) |
Jul 25, 2024 | 32.50 | 32.82 | 32.24 | 32.25 | 46,138 | -0.22(-0.66%) |
Jul 24, 2024 | 32.92 | 32.92 | 32.40 | 32.46 | 57,893 | -0.40(-1.22%) |
Jul 23, 2024 | 33.13 | 33.31 | 32.86 | 32.86 | 62,665 | -0.33(-1.00%) |
Jul 22, 2024 | 33.63 | 33.63 | 33.01 | 33.20 | 43,908 | +0.29(+0.89%) |
Jul 19, 2024 | 33.10 | 33.12 | 32.83 | 32.90 | 31,790 | -0.19(-0.59%) |
Jul 18, 2024 | 33.52 | 33.52 | 32.93 | 33.10 | 88,050 | -0.21(-0.62%) |
Jul 17, 2024 | 33.37 | 33.50 | 33.20 | 33.30 | 41,666 | -0.18(-0.54%) |
Jul 16, 2024 | 33.50 | 33.54 | 33.42 | 33.49 | 21,078 | +0.06(+0.19%) |
Jul 15, 2024 | 33.52 | 33.52 | 33.32 | 33.42 | 26,224 | +0.04(+0.12%) |
Jul 12, 2024 | 33.52 | 33.52 | 33.27 | 33.38 | 43,929 | +0.14(+0.41%) |
Jul 11, 2024 | 33.41 | 33.42 | 33.18 | 33.25 | 18,038 | -0.08(-0.25%) |
Jul 10, 2024 | 33.32 | 33.33 | 33.23 | 33.33 | 29,957 | +0.10(+0.31%) |
Jul 09, 2024 | 33.30 | 33.30 | 33.18 | 33.23 | 31,174 | +0.03(+0.09%) |
Jul 08, 2024 | 33.30 | 33.30 | 33.14 | 33.20 | 49,703 | +0.02(+0.06%) |
Jul 05, 2024 | 33.04 | 33.21 | 32.97 | 33.18 | 36,404 | +0.17(+0.50%) |
Jul 03, 2024 | 32.93 | 33.05 | 32.91 | 33.01 | 9,671 | +0.07(+0.21%) |
Jul 02, 2024 | 32.70 | 32.94 | 32.68 | 32.94 | 30,266 | +0.19(+0.57%) |
|