Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.19 | 33.31 | 33.18 | 33.24 | 8,459 | +0.12(+0.36%) |
Sep 26, 2024 | 33.21 | 33.26 | 33.12 | 33.12 | 2,459 | +0.25(+0.76%) |
Sep 25, 2024 | 32.95 | 32.98 | 32.87 | 32.87 | 11,699 | -0.15(-0.45%) |
Sep 24, 2024 | 32.99 | 33.02 | 32.99 | 33.02 | 6,810 | +0.07(+0.20%) |
Sep 23, 2024 | 32.80 | 32.95 | 32.80 | 32.95 | 6,343 | +0.33(+1.01%) |
Sep 20, 2024 | 32.47 | 32.69 | 32.47 | 32.62 | 8,225 | +0.06(+0.18%) |
Sep 19, 2024 | 32.36 | 32.64 | 32.36 | 32.56 | 12,382 | +0.53(+1.67%) |
Sep 18, 2024 | 31.95 | 32.58 | 31.91 | 32.03 | 4,024 | +0.03(+0.09%) |
Sep 17, 2024 | 32.03 | 32.03 | 32.00 | 32.00 | 604 | +0.13(+0.40%) |
Sep 16, 2024 | 31.65 | 31.89 | 31.65 | 31.87 | 6,330 | +0.22(+0.70%) |
Sep 13, 2024 | 31.51 | 31.68 | 31.51 | 31.65 | 6,297 | +0.55(+1.77%) |
Sep 12, 2024 | 30.91 | 31.18 | 30.91 | 31.10 | 2,418 | +0.41(+1.34%) |
Sep 11, 2024 | 30.13 | 30.69 | 30.02 | 30.69 | 1,126 | +0.58(+1.92%) |
Sep 10, 2024 | 30.23 | 30.23 | 29.94 | 30.11 | 3,287 | -0.09(-0.30%) |
Sep 09, 2024 | 30.32 | 30.47 | 30.20 | 30.20 | 3,679 | +0.05(+0.17%) |
Sep 06, 2024 | 30.88 | 30.88 | 30.07 | 30.15 | 41,047 | -0.53(-1.74%) |
Sep 05, 2024 | 30.95 | 30.95 | 30.68 | 30.68 | 785 | -0.19(-0.60%) |
Sep 04, 2024 | 30.94 | 31.16 | 30.87 | 30.87 | 2,882 | -0.21(-0.69%) |
Sep 03, 2024 | 31.84 | 31.84 | 31.08 | 31.08 | 4,874 | -0.94(-2.92%) |
Aug 30, 2024 | 31.86 | 32.02 | 31.86 | 32.02 | 4,706 | +0.30(+0.94%) |
Aug 29, 2024 | 31.67 | 31.83 | 31.64 | 31.72 | 8,052 | +0.00(+0.00%) |
Aug 28, 2024 | 31.90 | 31.90 | 31.72 | 31.72 | 4,961 | -0.41(-1.28%) |
Aug 27, 2024 | 32.01 | 32.13 | 32.01 | 32.13 | 772 | +0.06(+0.19%) |
Aug 26, 2024 | 32.33 | 32.33 | 32.07 | 32.07 | 2,841 | -0.19(-0.59%) |
Aug 23, 2024 | 31.79 | 32.26 | 31.79 | 32.26 | 1,710 | +0.62(+1.96%) |
Aug 22, 2024 | 31.98 | 31.98 | 31.64 | 31.64 | 4,937 | -0.28(-0.87%) |
Aug 21, 2024 | 31.76 | 31.92 | 31.76 | 31.92 | 1,276 | +0.15(+0.46%) |
Aug 20, 2024 | 32.04 | 32.04 | 31.64 | 31.77 | 6,639 | -0.18(-0.58%) |
Aug 19, 2024 | 31.69 | 32.00 | 31.68 | 31.95 | 1,308 | +0.40(+1.28%) |
Aug 16, 2024 | 31.38 | 31.55 | 31.38 | 31.55 | 6,090 | +0.33(+1.06%) |
Aug 15, 2024 | 31.34 | 31.43 | 31.22 | 31.22 | 4,171 | +0.44(+1.43%) |
Aug 14, 2024 | 30.74 | 30.82 | 30.62 | 30.78 | 5,432 | +0.22(+0.73%) |
Aug 13, 2024 | 30.35 | 30.56 | 30.30 | 30.56 | 3,294 | +0.42(+1.38%) |
Aug 12, 2024 | 30.22 | 30.22 | 30.07 | 30.14 | 2,376 | +0.05(+0.17%) |
Aug 09, 2024 | 30.04 | 30.09 | 30.04 | 30.09 | 685 | -0.00(-0.00%) |
Aug 08, 2024 | 29.61 | 30.12 | 29.61 | 30.09 | 8,993 | +0.57(+1.93%) |
Aug 07, 2024 | 30.14 | 30.18 | 29.52 | 29.52 | 1,142 | -0.23(-0.77%) |
Aug 06, 2024 | 29.32 | 30.06 | 29.32 | 29.75 | 4,991 | +0.52(+1.78%) |
Aug 05, 2024 | 28.49 | 29.28 | 28.33 | 29.23 | 14,138 | -0.83(-2.76%) |
Aug 02, 2024 | 30.31 | 30.39 | 29.81 | 30.06 | 23,785 | -1.28(-4.08%) |
Aug 01, 2024 | 32.24 | 32.24 | 31.15 | 31.34 | 2,721 | -0.79(-2.46%) |
Jul 31, 2024 | 32.06 | 33.02 | 31.89 | 32.13 | 3,758 | +0.63(+2.02%) |
Jul 30, 2024 | 31.79 | 31.79 | 31.44 | 31.50 | 822 | -0.02(-0.08%) |
Jul 29, 2024 | 31.76 | 31.76 | 31.45 | 31.52 | 1,551 | +0.01(+0.02%) |
Jul 26, 2024 | 31.63 | 31.63 | 31.49 | 31.51 | 2,676 | +0.31(+0.98%) |
Jul 25, 2024 | 31.15 | 31.58 | 31.15 | 31.21 | 3,090 | +0.10(+0.32%) |
Jul 24, 2024 | 31.71 | 31.80 | 31.11 | 31.11 | 1,732 | -0.68(-2.14%) |
Jul 23, 2024 | 31.70 | 31.97 | 31.70 | 31.79 | 3,694 | +0.10(+0.32%) |
Jul 22, 2024 | 31.50 | 31.72 | 31.42 | 31.69 | 6,403 | +0.55(+1.76%) |
Jul 19, 2024 | 31.38 | 31.38 | 31.14 | 31.14 | 2,777 | -0.37(-1.17%) |
Jul 18, 2024 | 31.76 | 31.81 | 31.21 | 31.51 | 6,283 | -0.10(-0.32%) |
Jul 17, 2024 | 32.09 | 32.09 | 31.61 | 31.61 | 3,541 | -0.66(-2.03%) |
Jul 16, 2024 | 32.07 | 32.27 | 32.07 | 32.27 | 1,137 | +0.48(+1.53%) |
Jul 15, 2024 | 31.70 | 31.78 | 31.70 | 31.78 | 2,626 | +0.10(+0.32%) |
Jul 12, 2024 | 31.70 | 31.77 | 31.68 | 31.68 | 3,129 | +0.16(+0.51%) |
Jul 11, 2024 | 31.64 | 31.64 | 31.43 | 31.52 | 9,301 | +0.17(+0.53%) |
Jul 10, 2024 | 31.30 | 31.35 | 31.05 | 31.35 | 17,205 | +0.29(+0.93%) |
Jul 09, 2024 | 31.23 | 31.23 | 31.02 | 31.06 | 49,506 | -0.19(-0.60%) |
Jul 08, 2024 | 31.45 | 31.50 | 31.25 | 31.25 | 1,573 | -0.14(-0.45%) |
Jul 05, 2024 | 31.49 | 31.49 | 31.27 | 31.39 | 2,668 | -0.16(-0.49%) |
Jul 03, 2024 | 31.35 | 31.58 | 31.35 | 31.55 | 1,758 | +0.26(+0.85%) |
Jul 02, 2024 | 31.17 | 31.28 | 31.14 | 31.28 | 29,703 | -0.03(-0.10%) |