Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 33.74 | 33.74 | 33.63 | 33.74 | 10,190 | +0.09(+0.27%) |
Sep 27, 2024 | 33.71 | 33.72 | 33.65 | 33.65 | 2,734 | -0.02(-0.05%) |
Sep 26, 2024 | 33.71 | 33.71 | 33.67 | 33.67 | 2,639 | +0.04(+0.12%) |
Sep 25, 2024 | 33.68 | 33.68 | 33.59 | 33.63 | 4,572 | -0.07(-0.22%) |
Sep 24, 2024 | 33.66 | 33.71 | 33.56 | 33.70 | 8,990 | +0.02(+0.06%) |
Sep 23, 2024 | 33.63 | 33.68 | 33.55 | 33.68 | 54,805 | +0.04(+0.12%) |
Sep 20, 2024 | 33.58 | 33.65 | 33.58 | 33.64 | 71,596 | -0.01(-0.03%) |
Sep 19, 2024 | 33.60 | 33.65 | 33.60 | 33.65 | 28,287 | +0.23(+0.69%) |
Sep 18, 2024 | 33.51 | 33.58 | 33.40 | 33.42 | 12,406 | -0.03(-0.10%) |
Sep 17, 2024 | 33.45 | 33.47 | 33.31 | 33.45 | 43,987 | +0.08(+0.24%) |
Sep 16, 2024 | 33.40 | 33.43 | 33.32 | 33.37 | 5,400 | -0.00(-0.01%) |
Sep 13, 2024 | 33.37 | 33.41 | 33.36 | 33.37 | 11,925 | +0.06(+0.19%) |
Sep 12, 2024 | 33.20 | 33.32 | 33.20 | 33.31 | 5,646 | +0.11(+0.35%) |
Sep 11, 2024 | 32.81 | 33.20 | 32.81 | 33.20 | 10,630 | +0.15(+0.44%) |
Sep 10, 2024 | 33.08 | 33.09 | 32.95 | 33.05 | 15,995 | +0.03(+0.09%) |
Sep 09, 2024 | 32.98 | 33.05 | 32.92 | 33.02 | 14,823 | +0.22(+0.67%) |
Sep 06, 2024 | 33.00 | 33.05 | 32.80 | 32.80 | 32,323 | -0.24(-0.73%) |
Sep 05, 2024 | 33.06 | 33.10 | 32.98 | 33.04 | 34,427 | -0.02(-0.05%) |
Sep 04, 2024 | 33.06 | 33.15 | 33.02 | 33.06 | 34,034 | -0.03(-0.10%) |
Sep 03, 2024 | 33.25 | 33.28 | 33.04 | 33.09 | 21,213 | -0.27(-0.82%) |
Aug 30, 2024 | 33.30 | 33.36 | 33.22 | 33.36 | 22,969 | +0.12(+0.37%) |
Aug 29, 2024 | 33.31 | 33.36 | 33.16 | 33.24 | 27,037 | +0.02(+0.06%) |
Aug 28, 2024 | 33.31 | 33.32 | 33.17 | 33.22 | 152,059 | -0.09(-0.27%) |
Aug 27, 2024 | 33.31 | 33.34 | 33.26 | 33.31 | 59,927 | +0.06(+0.18%) |
Aug 26, 2024 | 33.35 | 33.35 | 33.23 | 33.25 | 18,601 | -0.06(-0.18%) |
Aug 23, 2024 | 33.21 | 33.32 | 33.20 | 33.31 | 39,856 | +0.20(+0.60%) |
Aug 22, 2024 | 33.26 | 33.27 | 33.10 | 33.11 | 38,287 | -0.11(-0.33%) |
Aug 21, 2024 | 33.17 | 33.25 | 33.16 | 33.22 | 15,562 | +0.02(+0.07%) |
Aug 20, 2024 | 33.27 | 33.27 | 33.18 | 33.20 | 45,475 | -0.01(-0.04%) |
Aug 19, 2024 | 33.21 | 33.22 | 33.08 | 33.21 | 115,444 | +0.09(+0.28%) |
Aug 16, 2024 | 33.14 | 33.16 | 33.07 | 33.12 | 11,524 | +0.02(+0.05%) |
Aug 15, 2024 | 33.10 | 33.12 | 33.10 | 33.10 | 2,148 | -0.01(-0.02%) |
Aug 14, 2024 | 33.10 | 33.12 | 33.10 | 33.11 | 7,393 | +0.02(+0.06%) |
Aug 13, 2024 | 33.11 | 33.12 | 33.09 | 33.09 | 7,760 | +0.01(+0.02%) |
Aug 12, 2024 | 33.08 | 33.12 | 33.08 | 33.08 | 3,078 | +0.01(+0.03%) |
Aug 09, 2024 | 33.06 | 33.11 | 33.05 | 33.07 | 2,933 | +0.02(+0.08%) |
Aug 08, 2024 | 33.05 | 33.08 | 33.04 | 33.05 | 1,257 | +0.02(+0.06%) |
Aug 07, 2024 | 33.03 | 33.06 | 33.03 | 33.03 | 7,566 | +0.02(+0.05%) |
Aug 06, 2024 | 33.03 | 33.05 | 33.00 | 33.01 | 3,903 | +0.14(+0.42%) |
Aug 05, 2024 | 32.86 | 32.92 | 32.86 | 32.87 | 1,117 | -0.14(-0.43%) |
Aug 02, 2024 | 32.98 | 33.01 | 32.98 | 33.01 | 1,755 | -0.01(-0.02%) |