Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.50 | 32.53 | 32.24 | 32.37 | 15,313 | +0.06(+0.19%) |
Sep 26, 2024 | 32.36 | 32.36 | 32.21 | 32.31 | 20,362 | +0.22(+0.69%) |
Sep 25, 2024 | 32.54 | 32.58 | 32.02 | 32.09 | 76,225 | -0.33(-1.02%) |
Sep 24, 2024 | 32.49 | 32.49 | 32.27 | 32.42 | 41,821 | +0.10(+0.31%) |
Sep 23, 2024 | 32.36 | 32.44 | 32.25 | 32.32 | 20,431 | +0.04(+0.11%) |
Sep 20, 2024 | 32.58 | 32.58 | 32.23 | 32.28 | 31,477 | -0.26(-0.78%) |
Sep 19, 2024 | 32.54 | 32.54 | 32.25 | 32.54 | 54,677 | +0.62(+1.94%) |
Sep 18, 2024 | 31.92 | 32.31 | 31.79 | 31.92 | 105,935 | +0.05(+0.16%) |
Sep 17, 2024 | 31.83 | 32.04 | 31.74 | 31.87 | 63,453 | +0.17(+0.54%) |
Sep 16, 2024 | 31.65 | 31.70 | 31.51 | 31.70 | 18,404 | +0.25(+0.79%) |
Sep 13, 2024 | 31.17 | 31.50 | 31.17 | 31.45 | 38,229 | +0.56(+1.81%) |
Sep 12, 2024 | 30.81 | 30.98 | 30.79 | 30.89 | 15,770 | +0.22(+0.72%) |
Sep 11, 2024 | 30.18 | 30.70 | 30.07 | 30.67 | 35,792 | +0.08(+0.27%) |
Sep 10, 2024 | 30.74 | 30.74 | 30.32 | 30.59 | 241,572 | -0.11(-0.37%) |
Sep 09, 2024 | 30.60 | 30.84 | 30.59 | 30.70 | 9,161 | +0.18(+0.59%) |
Sep 06, 2024 | 31.08 | 31.08 | 30.43 | 30.52 | 16,528 | -0.43(-1.37%) |
Sep 05, 2024 | 31.23 | 31.23 | 30.88 | 30.95 | 9,292 | -0.27(-0.88%) |
Sep 04, 2024 | 31.14 | 31.27 | 31.08 | 31.22 | 13,767 | +0.05(+0.16%) |
Sep 03, 2024 | 31.81 | 31.89 | 31.15 | 31.17 | 22,291 | -0.86(-2.68%) |
Aug 30, 2024 | 31.93 | 32.04 | 31.62 | 32.03 | 18,652 | +0.27(+0.85%) |
Aug 29, 2024 | 31.83 | 31.99 | 31.68 | 31.76 | 25,585 | +0.22(+0.70%) |
Aug 28, 2024 | 31.81 | 31.81 | 31.46 | 31.54 | 135,100 | -0.24(-0.76%) |
Aug 27, 2024 | 31.73 | 31.87 | 31.61 | 31.78 | 88,468 | -0.05(-0.17%) |
Aug 26, 2024 | 32.00 | 32.15 | 31.83 | 31.83 | 77,248 | -0.05(-0.15%) |
Aug 23, 2024 | 31.44 | 31.93 | 31.44 | 31.88 | 17,394 | +0.67(+2.15%) |
Aug 22, 2024 | 31.51 | 31.51 | 31.21 | 31.21 | 39,112 | -0.19(-0.61%) |
Aug 21, 2024 | 31.24 | 31.40 | 31.12 | 31.40 | 36,784 | +0.31(+0.99%) |
Aug 20, 2024 | 31.24 | 31.24 | 30.97 | 31.09 | 73,077 | -0.25(-0.80%) |
Aug 19, 2024 | 31.10 | 31.36 | 31.10 | 31.34 | 37,194 | +0.28(+0.91%) |
Aug 16, 2024 | 30.94 | 31.09 | 30.92 | 31.06 | 62,972 | +0.08(+0.25%) |
Aug 15, 2024 | 30.84 | 31.09 | 30.78 | 30.98 | 80,480 | +0.59(+1.94%) |
Aug 14, 2024 | 30.46 | 30.49 | 30.30 | 30.39 | 70,120 | +0.02(+0.07%) |
Aug 13, 2024 | 30.05 | 30.43 | 30.00 | 30.37 | 78,806 | +0.40(+1.33%) |
Aug 12, 2024 | 30.07 | 30.09 | 29.90 | 29.97 | 62,538 | -0.11(-0.36%) |
Aug 09, 2024 | 30.04 | 30.14 | 29.93 | 30.08 | 10,523 | +0.03(+0.10%) |
Aug 08, 2024 | 29.75 | 30.09 | 29.71 | 30.05 | 18,440 | +0.56(+1.89%) |
Aug 07, 2024 | 30.24 | 30.29 | 29.45 | 29.49 | 263,694 | -0.34(-1.12%) |
Aug 06, 2024 | 29.58 | 30.21 | 29.51 | 29.82 | 23,100 | +0.25(+0.83%) |
Aug 05, 2024 | 29.10 | 29.84 | 28.92 | 29.58 | 38,666 | -0.78(-2.56%) |
Aug 02, 2024 | 30.53 | 30.53 | 30.03 | 30.36 | 561,487 | -0.96(-3.07%) |
Aug 01, 2024 | 32.09 | 32.15 | 31.07 | 31.32 | 51,063 | -0.72(-2.25%) |
Jul 31, 2024 | 32.10 | 32.41 | 31.93 | 32.04 | 33,470 | +0.15(+0.47%) |
Jul 30, 2024 | 32.00 | 32.01 | 31.68 | 31.89 | 27,298 | +0.14(+0.44%) |
Jul 29, 2024 | 31.86 | 31.88 | 31.66 | 31.75 | 16,487 | +0.01(+0.02%) |
Jul 26, 2024 | 31.71 | 31.90 | 31.66 | 31.74 | 59,996 | +0.42(+1.34%) |
Jul 25, 2024 | 31.04 | 31.72 | 31.04 | 31.32 | 28,275 | +0.32(+1.04%) |
Jul 24, 2024 | 31.51 | 31.63 | 31.00 | 31.00 | 31,541 | -0.65(-2.05%) |
Jul 23, 2024 | 31.71 | 31.87 | 31.50 | 31.65 | 55,404 | +0.07(+0.23%) |
Jul 22, 2024 | 31.39 | 31.69 | 31.11 | 31.58 | 229,001 | +0.45(+1.43%) |
Jul 19, 2024 | 31.41 | 31.41 | 31.07 | 31.13 | 12,413 | -0.19(-0.60%) |
Jul 18, 2024 | 31.69 | 31.98 | 31.22 | 31.32 | 232,610 | -0.28(-0.89%) |
Jul 17, 2024 | 31.80 | 32.14 | 31.60 | 31.60 | 43,631 | -0.57(-1.77%) |
Jul 16, 2024 | 31.69 | 32.17 | 31.63 | 32.17 | 71,081 | +0.72(+2.29%) |
Jul 15, 2024 | 31.38 | 31.62 | 31.29 | 31.45 | 106,535 | +0.20(+0.65%) |
Jul 12, 2024 | 31.20 | 31.37 | 31.11 | 31.25 | 94,349 | +0.33(+1.06%) |
Jul 11, 2024 | 30.67 | 31.01 | 30.66 | 30.92 | 140,458 | +0.62(+2.06%) |
Jul 10, 2024 | 30.13 | 30.35 | 30.05 | 30.30 | 17,364 | +0.31(+1.05%) |
Jul 09, 2024 | 30.12 | 30.12 | 29.98 | 29.98 | 22,463 | -0.12(-0.39%) |
Jul 08, 2024 | 30.15 | 30.17 | 30.01 | 30.10 | 7,496 | +0.07(+0.23%) |
Jul 05, 2024 | 30.11 | 30.11 | 29.88 | 30.03 | 136,204 | -0.12(-0.38%) |
Jul 03, 2024 | 30.19 | 30.29 | 30.11 | 30.14 | 4,248 | +0.09(+0.32%) |
Jul 02, 2024 | 30.04 | 30.10 | 29.98 | 30.05 | 27,046 | +0.04(+0.13%) |