Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.75 | 32.87 | 32.67 | 32.76 | 200,902 | +0.11(+0.34%) |
Sep 25, 2024 | 33.11 | 33.11 | 32.60 | 32.65 | 77,059 | -0.40(-1.21%) |
Sep 24, 2024 | 32.90 | 33.05 | 32.76 | 33.05 | 127,114 | +0.16(+0.49%) |
Sep 23, 2024 | 33.13 | 33.14 | 32.83 | 32.89 | 89,868 | -0.18(-0.54%) |
Sep 20, 2024 | 33.11 | 33.22 | 32.95 | 33.07 | 111,481 | -0.16(-0.48%) |
Sep 19, 2024 | 33.13 | 33.34 | 33.01 | 33.23 | 78,692 | +0.49(+1.50%) |
Sep 18, 2024 | 32.89 | 33.17 | 32.70 | 32.74 | 68,733 | -0.16(-0.49%) |
Sep 17, 2024 | 33.24 | 33.24 | 32.77 | 32.90 | 161,981 | -0.18(-0.54%) |
Sep 16, 2024 | 33.13 | 33.33 | 33.04 | 33.08 | 45,871 | +0.11(+0.33%) |
Sep 13, 2024 | 32.83 | 33.14 | 32.71 | 32.97 | 118,589 | +0.29(+0.89%) |
Sep 12, 2024 | 32.36 | 32.68 | 32.23 | 32.68 | 83,106 | +0.18(+0.55%) |
Sep 11, 2024 | 31.98 | 32.55 | 31.79 | 32.50 | 396,819 | +0.48(+1.50%) |
Sep 10, 2024 | 32.00 | 32.02 | 31.73 | 32.02 | 219,878 | +0.04(+0.13%) |
Sep 09, 2024 | 31.97 | 32.10 | 31.90 | 31.98 | 70,460 | +0.05(+0.16%) |
Sep 06, 2024 | 32.52 | 32.52 | 31.76 | 31.93 | 122,476 | -0.43(-1.33%) |
Sep 05, 2024 | 32.77 | 32.77 | 32.18 | 32.36 | 367,971 | -0.26(-0.80%) |
Sep 04, 2024 | 32.75 | 32.82 | 32.54 | 32.62 | 182,518 | -0.15(-0.46%) |
Sep 03, 2024 | 32.91 | 33.22 | 32.62 | 32.77 | 282,703 | -0.28(-0.85%) |
Aug 30, 2024 | 33.02 | 33.12 | 32.68 | 33.05 | 52,856 | +0.09(+0.27%) |
Aug 29, 2024 | 32.99 | 33.22 | 32.90 | 32.96 | 41,572 | +0.06(+0.18%) |
Aug 28, 2024 | 32.92 | 33.09 | 32.76 | 32.90 | 27,392 | -0.13(-0.39%) |
Aug 27, 2024 | 32.85 | 33.04 | 32.71 | 33.03 | 55,409 | +0.05(+0.15%) |
Aug 26, 2024 | 33.11 | 33.11 | 32.91 | 32.98 | 67,489 | +0.02(+0.06%) |
Aug 23, 2024 | 32.97 | 33.11 | 32.84 | 32.96 | 39,006 | +0.20(+0.61%) |
Aug 22, 2024 | 32.95 | 33.02 | 32.67 | 32.76 | 78,433 | -0.15(-0.46%) |
Aug 21, 2024 | 32.79 | 32.92 | 32.69 | 32.91 | 144,824 | +0.24(+0.73%) |
Aug 20, 2024 | 32.55 | 32.77 | 32.46 | 32.67 | 53,359 | +0.20(+0.62%) |
Aug 19, 2024 | 32.14 | 32.47 | 32.14 | 32.47 | 85,790 | +0.25(+0.78%) |
Aug 16, 2024 | 32.19 | 32.34 | 32.10 | 32.22 | 73,642 | -0.05(-0.15%) |
Aug 15, 2024 | 32.22 | 32.29 | 32.09 | 32.27 | 44,083 | +0.26(+0.81%) |
Aug 14, 2024 | 32.11 | 32.11 | 31.79 | 32.01 | 67,008 | -0.04(-0.12%) |
Aug 13, 2024 | 31.56 | 32.05 | 31.56 | 32.05 | 90,314 | +0.60(+1.91%) |
Aug 12, 2024 | 31.51 | 31.64 | 31.29 | 31.45 | 137,327 | +0.00(+0.00%) |
Aug 09, 2024 | 31.75 | 31.86 | 31.33 | 31.45 | 115,409 | -0.29(-0.91%) |
Aug 08, 2024 | 31.44 | 31.79 | 31.38 | 31.74 | 112,179 | +0.58(+1.86%) |
Aug 07, 2024 | 31.69 | 31.71 | 31.05 | 31.16 | 303,293 | -0.40(-1.27%) |
Aug 06, 2024 | 31.51 | 31.89 | 31.39 | 31.56 | 106,985 | +0.11(+0.35%) |
Aug 05, 2024 | 31.50 | 31.66 | 31.10 | 31.45 | 180,969 | -0.76(-2.36%) |
Aug 02, 2024 | 32.28 | 32.33 | 31.67 | 32.21 | 392,887 | -0.25(-0.77%) |
Aug 01, 2024 | 32.44 | 32.58 | 32.25 | 32.46 | 84,846 | +0.16(+0.50%) |
Jul 31, 2024 | 32.41 | 32.56 | 32.18 | 32.30 | 155,382 | -0.01(-0.03%) |
Jul 30, 2024 | 32.60 | 32.68 | 32.11 | 32.31 | 259,513 | -0.23(-0.71%) |
Jul 29, 2024 | 32.59 | 32.64 | 32.38 | 32.54 | 110,187 | +0.03(+0.09%) |
Jul 26, 2024 | 32.40 | 32.66 | 32.38 | 32.51 | 95,826 | +0.33(+1.03%) |
Jul 25, 2024 | 32.20 | 32.54 | 32.14 | 32.18 | 163,388 | +0.12(+0.37%) |
Jul 24, 2024 | 32.10 | 32.23 | 31.91 | 32.06 | 97,713 | -0.01(-0.03%) |
Jul 23, 2024 | 31.86 | 32.17 | 31.80 | 32.07 | 85,896 | +0.25(+0.79%) |
Jul 22, 2024 | 31.57 | 31.82 | 31.48 | 31.82 | 44,323 | +0.37(+1.18%) |
Jul 19, 2024 | 31.48 | 31.53 | 31.33 | 31.45 | 27,360 | +0.17(+0.54%) |
Jul 18, 2024 | 31.86 | 31.95 | 31.17 | 31.28 | 80,106 | -0.64(-2.01%) |
Jul 17, 2024 | 31.82 | 32.16 | 31.82 | 31.92 | 42,027 | -0.27(-0.84%) |
Jul 16, 2024 | 32.08 | 32.26 | 32.08 | 32.19 | 73,282 | +0.30(+0.94%) |
Jul 15, 2024 | 32.05 | 32.05 | 31.79 | 31.89 | 26,357 | -0.01(-0.03%) |
Jul 12, 2024 | 31.84 | 31.98 | 31.78 | 31.90 | 44,498 | +0.21(+0.66%) |
Jul 11, 2024 | 31.37 | 31.70 | 31.37 | 31.69 | 109,477 | +0.44(+1.41%) |
Jul 10, 2024 | 31.05 | 31.26 | 30.97 | 31.25 | 101,736 | +0.28(+0.90%) |
Jul 09, 2024 | 30.96 | 31.02 | 30.76 | 30.97 | 151,288 | +0.02(+0.06%) |
Jul 08, 2024 | 31.11 | 31.13 | 30.90 | 30.95 | 249,967 | +0.01(+0.03%) |
Jul 05, 2024 | 30.90 | 30.96 | 30.61 | 30.94 | 175,297 | +0.23(+0.75%) |
Jul 03, 2024 | 30.95 | 30.97 | 30.51 | 30.71 | 393,757 | -0.25(-0.81%) |
Jul 02, 2024 | 31.05 | 31.08 | 30.88 | 30.96 | 479,433 | -0.24(-0.77%) |