Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 32.35 | 32.38 | 32.08 | 32.18 | 67,714 | -0.07(-0.22%) |
Sep 16, 2024 | 32.11 | 32.27 | 32.09 | 32.25 | 96,313 | +0.13(+0.40%) |
Sep 13, 2024 | 32.06 | 32.17 | 32.01 | 32.12 | 195,948 | +0.26(+0.82%) |
Sep 12, 2024 | 31.82 | 31.89 | 31.64 | 31.86 | 378,260 | +0.13(+0.41%) |
Sep 11, 2024 | 31.45 | 31.78 | 31.05 | 31.73 | 108,196 | +0.23(+0.73%) |
Sep 10, 2024 | 31.37 | 31.52 | 31.30 | 31.50 | 106,946 | +0.27(+0.86%) |
Sep 09, 2024 | 31.17 | 31.33 | 31.07 | 31.23 | 267,357 | +0.23(+0.74%) |
Sep 06, 2024 | 31.42 | 31.48 | 30.96 | 31.00 | 117,491 | -0.45(-1.43%) |
Sep 05, 2024 | 31.53 | 31.60 | 31.32 | 31.45 | 119,574 | -0.12(-0.38%) |
Sep 04, 2024 | 31.47 | 31.64 | 31.45 | 31.57 | 92,064 | -0.02(-0.06%) |
Sep 03, 2024 | 31.90 | 31.94 | 31.50 | 31.59 | 98,621 | -0.47(-1.47%) |
Aug 30, 2024 | 31.85 | 32.09 | 31.70 | 32.06 | 327,930 | +0.28(+0.88%) |
Aug 29, 2024 | 31.92 | 32.03 | 31.70 | 31.78 | 133,878 | +0.13(+0.41%) |
Aug 28, 2024 | 31.76 | 31.83 | 31.49 | 31.65 | 412,690 | -0.10(-0.31%) |
Aug 27, 2024 | 31.67 | 31.77 | 31.61 | 31.75 | 69,225 | +0.05(+0.16%) |
Aug 26, 2024 | 31.76 | 31.79 | 31.63 | 31.70 | 51,062 | -0.10(-0.31%) |
Aug 23, 2024 | 31.77 | 31.85 | 31.56 | 31.80 | 187,795 | +0.25(+0.79%) |
Aug 22, 2024 | 31.89 | 31.89 | 31.48 | 31.55 | 140,734 | -0.23(-0.72%) |
Aug 21, 2024 | 31.75 | 31.83 | 31.64 | 31.78 | 39,258 | +0.17(+0.54%) |
Aug 20, 2024 | 31.62 | 31.67 | 31.53 | 31.61 | 62,608 | +0.03(+0.09%) |
Aug 19, 2024 | 31.42 | 31.58 | 31.31 | 31.58 | 80,227 | +0.17(+0.54%) |
Aug 16, 2024 | 31.37 | 31.45 | 31.30 | 31.41 | 109,096 | -0.03(-0.10%) |
Aug 15, 2024 | 31.29 | 31.44 | 31.20 | 31.44 | 140,093 | +0.48(+1.55%) |
Aug 14, 2024 | 30.91 | 31.01 | 30.77 | 30.96 | 114,505 | +0.08(+0.26%) |
Aug 13, 2024 | 30.65 | 30.88 | 30.56 | 30.88 | 166,852 | +0.43(+1.41%) |
Aug 12, 2024 | 30.51 | 30.55 | 30.35 | 30.45 | 514,482 | -0.07(-0.23%) |
Aug 09, 2024 | 30.35 | 30.55 | 30.25 | 30.52 | 91,581 | +0.17(+0.56%) |
Aug 08, 2024 | 30.00 | 30.37 | 30.00 | 30.35 | 103,167 | +0.64(+2.15%) |
Aug 07, 2024 | 30.10 | 30.34 | 29.68 | 29.71 | 132,022 | -0.12(-0.40%) |
Aug 06, 2024 | 29.77 | 30.21 | 29.73 | 29.83 | 167,232 | +0.19(+0.64%) |
Aug 05, 2024 | 29.30 | 29.97 | 29.30 | 29.64 | 435,606 | -0.78(-2.56%) |
Aug 02, 2024 | 30.50 | 30.56 | 30.13 | 30.42 | 2,305,038 | -0.44(-1.43%) |
Aug 01, 2024 | 31.22 | 31.30 | 30.69 | 30.86 | 122,663 | -0.29(-0.93%) |
Jul 31, 2024 | 31.17 | 31.21 | 31.00 | 31.15 | 135,537 | +0.32(+1.04%) |
Jul 30, 2024 | 31.09 | 31.12 | 30.70 | 30.83 | 85,565 | -0.17(-0.55%) |
Jul 29, 2024 | 31.09 | 31.12 | 30.92 | 31.00 | 167,313 | -0.04(-0.13%) |
Jul 26, 2024 | 30.84 | 31.20 | 30.84 | 31.04 | 131,879 | +0.35(+1.14%) |
Jul 25, 2024 | 30.92 | 31.19 | 30.68 | 30.69 | 144,655 | -0.14(-0.45%) |
Jul 24, 2024 | 31.19 | 31.19 | 30.79 | 30.83 | 140,755 | -0.56(-1.78%) |
Jul 23, 2024 | 31.35 | 31.51 | 31.35 | 31.39 | 96,879 | +0.01(+0.03%) |
Jul 22, 2024 | 31.22 | 31.39 | 31.17 | 31.38 | 125,081 | +0.39(+1.26%) |
Jul 19, 2024 | 31.12 | 31.23 | 30.96 | 30.99 | 58,623 | -0.08(-0.26%) |
Jul 18, 2024 | 31.48 | 31.48 | 30.95 | 31.07 | 101,341 | -0.32(-1.02%) |
Jul 17, 2024 | 31.53 | 31.58 | 31.39 | 31.39 | 330,419 | -0.49(-1.54%) |
Jul 16, 2024 | 31.77 | 31.90 | 31.73 | 31.88 | 384,660 | +0.28(+0.89%) |
Jul 15, 2024 | 31.71 | 31.80 | 31.51 | 31.60 | 166,726 | +0.01(+0.03%) |
Jul 12, 2024 | 31.49 | 31.84 | 31.47 | 31.59 | 257,653 | +0.09(+0.29%) |
Jul 11, 2024 | 31.85 | 31.85 | 31.49 | 31.50 | 214,428 | -0.29(-0.91%) |
Jul 10, 2024 | 31.53 | 31.80 | 31.49 | 31.79 | 138,771 | +0.31(+0.98%) |
Jul 09, 2024 | 31.56 | 31.59 | 31.45 | 31.48 | 140,291 | -0.07(-0.22%) |
Jul 08, 2024 | 31.70 | 31.70 | 31.46 | 31.55 | 216,515 | -0.01(-0.03%) |
Jul 05, 2024 | 31.33 | 31.57 | 31.33 | 31.56 | 248,415 | +0.24(+0.77%) |
Jul 03, 2024 | 31.42 | 31.42 | 31.24 | 31.32 | 432,812 | +0.02(+0.06%) |
Jul 02, 2024 | 31.05 | 31.31 | 30.99 | 31.30 | 813,271 | +0.22(+0.71%) |