Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.94 | 33.98 | 33.75 | 33.75 | 37,693 | -0.09(-0.27%) |
Sep 26, 2024 | 33.83 | 33.85 | 33.83 | 33.84 | 16,570 | +0.20(+0.60%) |
Sep 25, 2024 | 33.66 | 33.66 | 33.62 | 33.64 | 33,101 | -0.06(-0.19%) |
Sep 24, 2024 | 33.51 | 33.71 | 33.51 | 33.70 | 52,387 | +0.07(+0.22%) |
Sep 23, 2024 | 33.67 | 33.67 | 33.63 | 33.63 | 21,586 | +0.03(+0.09%) |
Sep 20, 2024 | 33.55 | 33.60 | 33.53 | 33.60 | 5,193 | -0.01(-0.04%) |
Sep 19, 2024 | 33.62 | 33.72 | 33.60 | 33.61 | 8,426 | +0.60(+1.82%) |
Sep 18, 2024 | 33.07 | 33.26 | 33.01 | 33.01 | 17,082 | -0.10(-0.30%) |
Sep 17, 2024 | 33.30 | 33.30 | 33.08 | 33.11 | 30,306 | -0.04(-0.11%) |
Sep 16, 2024 | 33.08 | 33.15 | 33.08 | 33.14 | 32,888 | +0.04(+0.12%) |
Sep 13, 2024 | 33.14 | 33.14 | 33.10 | 33.10 | 40,181 | +0.13(+0.38%) |
Sep 12, 2024 | 32.74 | 33.00 | 32.74 | 32.98 | 69,285 | +0.21(+0.63%) |
Sep 11, 2024 | 32.15 | 32.77 | 32.15 | 32.77 | 13,200 | +0.44(+1.36%) |
Sep 10, 2024 | 32.23 | 32.33 | 32.14 | 32.33 | 22,180 | +0.14(+0.44%) |
Sep 09, 2024 | 32.02 | 32.23 | 32.02 | 32.19 | 34,535 | +0.40(+1.26%) |
Sep 06, 2024 | 31.87 | 31.87 | 31.79 | 31.79 | 44,765 | -0.43(-1.34%) |
Sep 05, 2024 | 32.25 | 32.47 | 32.22 | 32.22 | 29,856 | -0.12(-0.36%) |
Sep 04, 2024 | 32.43 | 32.43 | 32.34 | 32.34 | 45,802 | -0.02(-0.07%) |
Sep 03, 2024 | 32.76 | 32.78 | 32.36 | 32.36 | 44,265 | -0.73(-2.22%) |
Aug 30, 2024 | 32.85 | 33.09 | 32.81 | 33.09 | 15,968 | +0.28(+0.86%) |
Aug 29, 2024 | 32.89 | 33.05 | 32.81 | 32.81 | 33,432 | -0.02(-0.05%) |
Aug 28, 2024 | 33.08 | 33.08 | 32.79 | 32.83 | 57,880 | -0.20(-0.62%) |
Aug 27, 2024 | 32.94 | 33.07 | 32.94 | 33.03 | 11,873 | +0.06(+0.18%) |
Aug 26, 2024 | 33.05 | 33.05 | 32.90 | 32.97 | 27,308 | -0.08(-0.24%) |
Aug 23, 2024 | 33.06 | 33.06 | 32.84 | 33.05 | 59,862 | +0.37(+1.13%) |
Aug 22, 2024 | 32.95 | 32.99 | 32.68 | 32.68 | 53,013 | -0.32(-0.97%) |
Aug 21, 2024 | 32.93 | 33.00 | 32.85 | 33.00 | 51,392 | +0.21(+0.64%) |
Aug 20, 2024 | 32.91 | 32.91 | 32.74 | 32.79 | 25,731 | -0.04(-0.14%) |
Aug 19, 2024 | 32.60 | 32.83 | 32.60 | 32.83 | 32,503 | +0.28(+0.87%) |
Aug 16, 2024 | 32.41 | 32.56 | 32.41 | 32.55 | 14,795 | +0.04(+0.13%) |
Aug 15, 2024 | 32.23 | 32.52 | 32.23 | 32.51 | 13,461 | +0.58(+1.80%) |
Aug 14, 2024 | 31.71 | 31.93 | 31.71 | 31.93 | 38,217 | +0.22(+0.69%) |
Aug 13, 2024 | 31.55 | 31.71 | 31.55 | 31.71 | 17,179 | +0.47(+1.50%) |
Aug 12, 2024 | 31.29 | 31.29 | 31.24 | 31.25 | 747 | -0.01(-0.03%) |
Aug 09, 2024 | 31.11 | 31.27 | 31.11 | 31.26 | 41,916 | +0.14(+0.44%) |
Aug 08, 2024 | 30.93 | 31.12 | 30.90 | 31.12 | 21,400 | +0.75(+2.47%) |
Aug 07, 2024 | 31.11 | 31.11 | 30.37 | 30.37 | 20,267 | -0.23(-0.75%) |
Aug 06, 2024 | 30.51 | 30.98 | 30.51 | 30.60 | 79,420 | +0.27(+0.89%) |
Aug 05, 2024 | 29.88 | 30.62 | 29.88 | 30.33 | 33,672 | -0.86(-2.77%) |
Aug 02, 2024 | 31.27 | 31.27 | 31.00 | 31.19 | 45,915 | -0.69(-2.15%) |
Aug 01, 2024 | 32.39 | 32.39 | 31.88 | 31.88 | 26,898 | -0.48(-1.48%) |
Jul 31, 2024 | 32.40 | 32.40 | 32.35 | 32.36 | 19,420 | +0.52(+1.63%) |
Jul 30, 2024 | 32.04 | 32.04 | 31.61 | 31.84 | 43,217 | -0.19(-0.59%) |
Jul 29, 2024 | 32.12 | 32.12 | 31.99 | 32.03 | 33,350 | -0.04(-0.12%) |
Jul 26, 2024 | 31.94 | 32.07 | 31.94 | 32.07 | 26,834 | +0.34(+1.07%) |
Jul 25, 2024 | 31.70 | 32.15 | 31.70 | 31.73 | 51,430 | -0.21(-0.66%) |
Jul 24, 2024 | 32.47 | 32.47 | 31.94 | 31.94 | 25,227 | -0.83(-2.53%) |
Jul 23, 2024 | 32.89 | 32.97 | 32.77 | 32.77 | 13,469 | -0.03(-0.08%) |
Jul 22, 2024 | 32.73 | 32.81 | 32.67 | 32.80 | 19,108 | +0.43(+1.34%) |
Jul 19, 2024 | 32.53 | 32.57 | 32.35 | 32.36 | 49,952 | -0.19(-0.57%) |
Jul 18, 2024 | 32.92 | 32.92 | 32.54 | 32.55 | 41,624 | -0.34(-1.03%) |
Jul 17, 2024 | 33.17 | 33.17 | 32.84 | 32.89 | 47,524 | -0.69(-2.05%) |
Jul 16, 2024 | 33.46 | 33.60 | 33.46 | 33.58 | 72,340 | +0.19(+0.57%) |
Jul 15, 2024 | 33.56 | 33.57 | 33.39 | 33.39 | 38,069 | +0.00(+0.00%) |
Jul 12, 2024 | 33.43 | 33.55 | 33.39 | 33.39 | 5,267 | +0.19(+0.57%) |
Jul 11, 2024 | 33.47 | 33.47 | 33.17 | 33.20 | 31,467 | -0.21(-0.63%) |
Jul 10, 2024 | 33.18 | 33.46 | 33.16 | 33.41 | 21,921 | +0.37(+1.12%) |
Jul 09, 2024 | 33.09 | 33.09 | 33.03 | 33.04 | 14,806 | -0.02(-0.06%) |
Jul 08, 2024 | 33.07 | 33.07 | 33.00 | 33.06 | 9,331 | +0.06(+0.19%) |
Jul 05, 2024 | 32.84 | 33.00 | 32.84 | 33.00 | 25,416 | +0.20(+0.61%) |
Jul 03, 2024 | 32.73 | 32.80 | 32.73 | 32.80 | 20,973 | +0.14(+0.41%) |
Jul 02, 2024 | 32.40 | 32.66 | 32.40 | 32.66 | 25,286 | +0.21(+0.65%) |