Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 33.45 | 33.84 | 33.10 | 33.84 | 8,421 | +0.22(+0.66%) |
Sep 10, 2024 | 33.62 | 33.64 | 33.45 | 33.62 | 6,713 | +0.26(+0.77%) |
Sep 09, 2024 | 33.31 | 33.42 | 33.21 | 33.36 | 14,323 | +0.37(+1.12%) |
Sep 06, 2024 | 33.38 | 33.38 | 32.92 | 32.99 | 9,768 | -0.32(-0.96%) |
Sep 05, 2024 | 33.45 | 33.45 | 33.20 | 33.31 | 11,255 | -0.13(-0.39%) |
Sep 04, 2024 | 33.43 | 33.49 | 33.34 | 33.44 | 5,567 | +0.06(+0.18%) |
Sep 03, 2024 | 33.84 | 33.84 | 33.35 | 33.38 | 15,002 | -0.55(-1.61%) |
Aug 30, 2024 | 33.76 | 33.93 | 33.58 | 33.93 | 79,102 | +0.28(+0.83%) |
Aug 29, 2024 | 33.73 | 33.87 | 33.60 | 33.65 | 9,209 | +0.02(+0.05%) |
Aug 28, 2024 | 33.82 | 33.82 | 33.55 | 33.63 | 11,094 | -0.26(-0.77%) |
Aug 27, 2024 | 33.79 | 33.90 | 33.77 | 33.89 | 23,379 | +0.12(+0.36%) |
Aug 26, 2024 | 33.74 | 33.77 | 33.74 | 33.77 | 7,284 | -0.01(-0.03%) |
Aug 23, 2024 | 33.71 | 33.78 | 33.63 | 33.78 | 1,533 | +0.26(+0.76%) |
Aug 22, 2024 | 33.88 | 33.88 | 33.51 | 33.52 | 5,496 | -0.30(-0.87%) |
Aug 21, 2024 | 33.73 | 33.84 | 33.73 | 33.82 | 11,738 | +0.12(+0.36%) |
Aug 20, 2024 | 33.75 | 33.75 | 33.65 | 33.70 | 9,916 | +0.07(+0.21%) |
Aug 19, 2024 | 33.51 | 33.63 | 33.51 | 33.63 | 8,043 | +0.30(+0.90%) |
Aug 16, 2024 | 33.20 | 33.35 | 33.19 | 33.33 | 18,923 | +0.08(+0.23%) |
Aug 15, 2024 | 33.08 | 33.29 | 33.07 | 33.25 | 9,831 | +0.44(+1.35%) |
Aug 14, 2024 | 32.63 | 32.81 | 32.61 | 32.81 | 23,890 | +0.21(+0.64%) |
Aug 13, 2024 | 32.38 | 32.60 | 32.35 | 32.60 | 11,113 | +0.44(+1.37%) |
Aug 12, 2024 | 32.10 | 32.24 | 32.10 | 32.16 | 11,996 | +0.00(+0.00%) |
Aug 09, 2024 | 32.11 | 32.18 | 32.06 | 32.16 | 10,947 | +0.20(+0.63%) |
Aug 08, 2024 | 31.68 | 31.96 | 31.68 | 31.96 | 16,511 | +0.79(+2.53%) |
Aug 07, 2024 | 31.88 | 31.88 | 31.17 | 31.17 | 28,540 | -0.45(-1.42%) |
Aug 06, 2024 | 31.69 | 31.95 | 31.62 | 31.62 | 4,958 | +0.35(+1.11%) |
Aug 05, 2024 | 31.43 | 31.66 | 31.16 | 31.27 | 21,013 | -0.99(-3.07%) |
Aug 02, 2024 | 32.02 | 32.26 | 31.95 | 32.26 | 15,569 | -0.53(-1.62%) |
Aug 01, 2024 | 33.16 | 33.16 | 32.58 | 32.79 | 7,990 | -0.02(-0.07%) |
Jul 31, 2024 | 32.71 | 32.88 | 32.71 | 32.81 | 6,594 | +0.36(+1.11%) |
Jul 30, 2024 | 32.57 | 32.60 | 32.34 | 32.45 | 8,121 | -0.16(-0.49%) |
Jul 29, 2024 | 32.51 | 32.71 | 32.51 | 32.61 | 15,940 | +0.06(+0.18%) |
Jul 26, 2024 | 32.67 | 32.68 | 32.53 | 32.55 | 3,340 | +0.43(+1.34%) |
Jul 25, 2024 | 32.31 | 32.50 | 32.10 | 32.12 | 8,222 | -0.11(-0.33%) |
Jul 24, 2024 | 32.51 | 32.53 | 32.22 | 32.23 | 12,477 | -0.62(-1.89%) |
Jul 23, 2024 | 33.06 | 33.06 | 32.85 | 32.85 | 8,473 | +0.03(+0.09%) |
Jul 22, 2024 | 32.80 | 32.83 | 32.69 | 32.82 | 10,569 | +0.42(+1.29%) |
Jul 19, 2024 | 32.53 | 32.57 | 32.40 | 32.40 | 6,831 | -0.16(-0.50%) |
Jul 18, 2024 | 32.89 | 32.91 | 32.53 | 32.57 | 13,908 | -0.25(-0.77%) |
Jul 17, 2024 | 32.77 | 32.86 | 32.77 | 32.82 | 7,717 | -0.33(-0.99%) |
Jul 16, 2024 | 33.06 | 33.15 | 33.06 | 33.15 | 8,472 | +0.14(+0.42%) |
Jul 15, 2024 | 33.10 | 33.12 | 32.97 | 33.01 | 5,538 | +0.04(+0.12%) |
Jul 12, 2024 | 33.00 | 33.14 | 32.97 | 32.97 | 10,128 | +0.05(+0.14%) |
Jul 11, 2024 | 33.15 | 33.15 | 32.88 | 32.92 | 4,579 | -0.16(-0.48%) |
Jul 10, 2024 | 32.87 | 33.08 | 32.87 | 33.08 | 1,334 | +0.16(+0.49%) |
Jul 09, 2024 | 33.07 | 33.07 | 32.91 | 32.92 | 31,380 | -0.11(-0.33%) |
Jul 08, 2024 | 33.11 | 33.11 | 32.97 | 33.03 | 13,024 | -0.15(-0.45%) |
Jul 05, 2024 | 32.92 | 33.18 | 32.92 | 33.18 | 11,407 | +0.30(+0.92%) |
Jul 03, 2024 | 32.74 | 32.88 | 32.74 | 32.88 | 6,216 | +0.15(+0.46%) |
Jul 02, 2024 | 32.52 | 32.73 | 32.50 | 32.73 | 1,808 | +0.03(+0.08%) |