Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.35 | 34.38 | 34.35 | 34.38 | 154 | +0.35(+1.04%) |
Sep 25, 2024 | 34.13 | 34.13 | 34.00 | 34.02 | 2,170 | -0.32(-0.94%) |
Sep 24, 2024 | 34.29 | 34.35 | 34.29 | 34.35 | 1,717 | +0.17(+0.50%) |
Sep 23, 2024 | 34.10 | 34.24 | 34.08 | 34.18 | 2,505 | +0.08(+0.25%) |
Sep 20, 2024 | 34.09 | 34.16 | 34.09 | 34.09 | 100 | -0.27(-0.80%) |
Sep 19, 2024 | 34.37 | 34.44 | 34.37 | 34.37 | 104 | +0.32(+0.93%) |
Sep 18, 2024 | 34.09 | 34.09 | 34.05 | 34.05 | 304 | +0.03(+0.10%) |
Sep 17, 2024 | 34.01 | 34.02 | 33.95 | 34.02 | 1,826 | -0.09(-0.26%) |
Sep 16, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 14 | +0.22(+0.66%) |
Sep 13, 2024 | 33.85 | 33.90 | 33.85 | 33.88 | 477 | +0.23(+0.68%) |
Sep 12, 2024 | 33.45 | 33.65 | 33.45 | 33.65 | 1,954 | +0.17(+0.52%) |
Sep 11, 2024 | 33.40 | 33.48 | 33.22 | 33.48 | 1,581 | -0.01(-0.02%) |
Sep 10, 2024 | 33.27 | 33.48 | 33.27 | 33.48 | 318 | -0.06(-0.18%) |
Sep 09, 2024 | 33.68 | 33.68 | 33.54 | 33.54 | 731 | +0.26(+0.77%) |
Sep 06, 2024 | 33.66 | 33.66 | 33.29 | 33.29 | 284 | -0.33(-0.98%) |
Sep 05, 2024 | 33.69 | 33.70 | 33.61 | 33.61 | 557 | -0.18(-0.54%) |
Sep 04, 2024 | 33.70 | 33.80 | 33.70 | 33.80 | 511 | +0.00(+0.01%) |
Sep 03, 2024 | 33.85 | 33.85 | 33.79 | 33.79 | 436 | -0.45(-1.31%) |
Aug 30, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 100 | +0.21(+0.63%) |
Aug 29, 2024 | 34.11 | 34.11 | 34.03 | 34.03 | 316 | +0.09(+0.28%) |
Aug 28, 2024 | 34.00 | 34.00 | 33.87 | 33.94 | 1,368 | -0.03(-0.10%) |
Aug 27, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 54 | +0.09(+0.25%) |
Aug 26, 2024 | 33.92 | 33.92 | 33.89 | 33.89 | 386 | +0.04(+0.13%) |
Aug 23, 2024 | 33.75 | 33.84 | 33.73 | 33.84 | 1,110 | +0.49(+1.48%) |
Aug 22, 2024 | 33.39 | 33.44 | 33.35 | 33.35 | 2,063 | -0.08(-0.24%) |
Aug 21, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 105 | +0.14(+0.43%) |
Aug 20, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 82 | -0.10(-0.29%) |
Aug 19, 2024 | 33.45 | 33.45 | 33.38 | 33.38 | 762 | +0.18(+0.55%) |
Aug 16, 2024 | 33.06 | 33.20 | 33.06 | 33.20 | 1,635 | +0.11(+0.34%) |
Aug 15, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 101 | +0.30(+0.92%) |
Aug 14, 2024 | 32.72 | 32.79 | 32.71 | 32.79 | 1,100 | +0.18(+0.54%) |
Aug 13, 2024 | 32.58 | 32.61 | 32.58 | 32.61 | 574 | +0.49(+1.53%) |
Aug 12, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 81 | -0.15(-0.48%) |
Aug 09, 2024 | 32.22 | 32.27 | 32.19 | 32.27 | 302 | +0.04(+0.14%) |
Aug 08, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.42(+1.33%) |
Aug 07, 2024 | 32.25 | 32.25 | 31.81 | 31.81 | 302 | +0.03(+0.09%) |
Aug 06, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 34 | +0.05(+0.15%) |
Aug 05, 2024 | 31.68 | 31.73 | 31.68 | 31.73 | 251 | -0.74(-2.28%) |
Aug 02, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 100 | -0.27(-0.81%) |
Aug 01, 2024 | 32.69 | 32.74 | 32.65 | 32.74 | 682 | -0.40(-1.19%) |
Jul 31, 2024 | 33.20 | 33.20 | 33.13 | 33.13 | 745 | +0.05(+0.15%) |
Jul 30, 2024 | 32.93 | 33.12 | 32.93 | 33.08 | 2,160 | +0.11(+0.35%) |
Jul 29, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 175 | -0.18(-0.54%) |
Jul 26, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.40(+1.21%) |
Jul 25, 2024 | 32.83 | 32.83 | 32.75 | 32.75 | 253 | +0.17(+0.51%) |
Jul 24, 2024 | 32.68 | 32.69 | 32.58 | 32.58 | 720 | -0.12(-0.36%) |
Jul 23, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 245 | -0.20(-0.60%) |
Jul 22, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 34 | +0.19(+0.58%) |
Jul 19, 2024 | 32.72 | 32.72 | 32.71 | 32.71 | 703 | -0.19(-0.56%) |
Jul 18, 2024 | 32.99 | 32.99 | 32.84 | 32.89 | 1,470 | -0.25(-0.76%) |
Jul 17, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 90 | +0.31(+0.96%) |
Jul 16, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 33 | +0.27(+0.84%) |
Jul 15, 2024 | 32.54 | 32.62 | 32.54 | 32.56 | 901 | -0.08(-0.25%) |
Jul 12, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 100 | +0.25(+0.78%) |
Jul 11, 2024 | 32.35 | 32.39 | 32.35 | 32.39 | 702 | +0.26(+0.80%) |
Jul 10, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 72 | +0.34(+1.07%) |
Jul 09, 2024 | 31.89 | 31.89 | 31.78 | 31.79 | 706 | -0.18(-0.57%) |
Jul 08, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 369 | -0.03(-0.11%) |
Jul 05, 2024 | 31.93 | 32.01 | 31.92 | 32.01 | 2,135 | +0.01(+0.04%) |
Jul 03, 2024 | 31.94 | 31.99 | 31.94 | 31.99 | 403 | +0.19(+0.60%) |
Jul 02, 2024 | 31.71 | 31.80 | 31.71 | 31.80 | 4,913 | +0.01(+0.02%) |