Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.22 | 34.43 | 34.17 | 34.41 | 2,532 | +0.80(+2.39%) |
Sep 25, 2024 | 33.73 | 33.73 | 33.61 | 33.61 | 2,310 | -0.14(-0.41%) |
Sep 24, 2024 | 33.65 | 33.75 | 33.62 | 33.75 | 6,555 | +0.30(+0.89%) |
Sep 23, 2024 | 33.39 | 33.46 | 33.39 | 33.45 | 1,456 | +0.12(+0.37%) |
Sep 20, 2024 | 33.56 | 33.56 | 33.33 | 33.33 | 4,357 | -0.58(-1.72%) |
Sep 19, 2024 | 33.88 | 33.96 | 33.86 | 33.91 | 2,582 | +0.52(+1.54%) |
Sep 18, 2024 | 33.60 | 33.66 | 33.38 | 33.39 | 5,882 | -0.13(-0.39%) |
Sep 17, 2024 | 33.73 | 33.73 | 33.49 | 33.52 | 3,269 | -0.22(-0.64%) |
Sep 16, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 143 | +0.22(+0.66%) |
Sep 13, 2024 | 33.61 | 33.61 | 33.49 | 33.52 | 3,019 | +0.10(+0.30%) |
Sep 12, 2024 | 33.19 | 33.42 | 33.19 | 33.42 | 3,858 | +0.19(+0.58%) |
Sep 11, 2024 | 33.16 | 33.23 | 32.96 | 33.23 | 2,698 | +0.14(+0.43%) |
Sep 10, 2024 | 33.20 | 33.20 | 32.99 | 33.08 | 16,123 | -0.21(-0.62%) |
Sep 09, 2024 | 33.21 | 33.40 | 33.21 | 33.29 | 3,005 | +0.09(+0.28%) |
Sep 06, 2024 | 33.63 | 33.68 | 33.20 | 33.20 | 4,059 | -0.35(-1.04%) |
Sep 05, 2024 | 33.66 | 33.66 | 33.54 | 33.55 | 9,551 | -0.28(-0.82%) |
Sep 04, 2024 | 33.73 | 33.82 | 33.73 | 33.82 | 3,131 | -0.08(-0.23%) |
Sep 03, 2024 | 34.28 | 34.28 | 33.90 | 33.90 | 3,683 | -0.54(-1.58%) |
Aug 30, 2024 | 34.47 | 34.47 | 34.37 | 34.45 | 1,870 | +0.06(+0.19%) |
Aug 29, 2024 | 34.40 | 34.54 | 34.38 | 34.38 | 7,841 | +0.19(+0.55%) |
Aug 28, 2024 | 34.26 | 34.28 | 34.09 | 34.19 | 3,097 | -0.15(-0.45%) |
Aug 27, 2024 | 34.17 | 34.35 | 34.17 | 34.35 | 6,820 | +0.13(+0.37%) |
Aug 26, 2024 | 34.19 | 34.27 | 34.19 | 34.22 | 2,893 | -0.08(-0.23%) |
Aug 23, 2024 | 33.91 | 34.30 | 33.91 | 34.30 | 4,358 | +0.55(+1.63%) |
Aug 22, 2024 | 34.02 | 34.02 | 33.75 | 33.75 | 1,948 | -0.18(-0.54%) |
Aug 21, 2024 | 33.71 | 33.94 | 33.71 | 33.93 | 2,460 | +0.33(+0.97%) |
Aug 20, 2024 | 33.51 | 33.65 | 33.51 | 33.61 | 4,205 | +0.07(+0.21%) |
Aug 19, 2024 | 33.36 | 33.55 | 33.36 | 33.54 | 2,663 | +0.37(+1.11%) |
Aug 16, 2024 | 33.04 | 33.17 | 33.03 | 33.17 | 4,006 | +0.23(+0.71%) |
Aug 15, 2024 | 32.90 | 32.96 | 32.86 | 32.94 | 3,994 | +0.23(+0.70%) |
Aug 14, 2024 | 32.62 | 32.71 | 32.62 | 32.71 | 3,242 | +0.24(+0.75%) |
Aug 13, 2024 | 32.12 | 32.46 | 32.12 | 32.46 | 3,098 | +0.44(+1.38%) |
Aug 12, 2024 | 31.94 | 32.07 | 31.94 | 32.02 | 1,204 | -0.08(-0.25%) |
Aug 09, 2024 | 31.96 | 32.10 | 31.96 | 32.10 | 1,567 | +0.16(+0.49%) |
Aug 08, 2024 | 31.77 | 31.95 | 31.77 | 31.95 | 897 | +0.39(+1.22%) |
Aug 07, 2024 | 31.91 | 31.91 | 31.56 | 31.56 | 3,913 | +0.00(+0.01%) |
Aug 06, 2024 | 31.51 | 31.70 | 31.51 | 31.56 | 3,036 | +0.08(+0.24%) |
Aug 05, 2024 | 31.50 | 31.54 | 31.48 | 31.48 | 1,774 | -0.64(-2.01%) |
Aug 02, 2024 | 32.15 | 32.15 | 31.97 | 32.12 | 5,545 | -0.02(-0.07%) |
Aug 01, 2024 | 32.56 | 32.56 | 32.10 | 32.15 | 5,367 | -0.57(-1.73%) |
Jul 31, 2024 | 32.81 | 32.81 | 32.63 | 32.71 | 12,503 | +0.13(+0.40%) |
Jul 30, 2024 | 32.58 | 32.58 | 32.45 | 32.58 | 1,874 | +0.16(+0.51%) |
Jul 29, 2024 | 32.45 | 32.45 | 32.41 | 32.42 | 1,072 | -0.25(-0.77%) |
Jul 26, 2024 | 32.68 | 32.68 | 32.67 | 32.67 | 1,076 | +0.39(+1.20%) |
Jul 25, 2024 | 32.27 | 32.38 | 32.27 | 32.28 | 1,062 | -0.05(-0.15%) |
Jul 24, 2024 | 32.57 | 32.57 | 32.33 | 32.33 | 2,480 | -0.30(-0.92%) |
Jul 23, 2024 | 32.81 | 32.81 | 32.63 | 32.63 | 624 | -0.40(-1.20%) |
Jul 22, 2024 | 32.99 | 33.03 | 32.86 | 33.03 | 1,043 | +0.45(+1.37%) |
Jul 19, 2024 | 32.71 | 32.71 | 32.53 | 32.58 | 2,131 | -0.19(-0.58%) |
Jul 18, 2024 | 33.10 | 33.23 | 32.74 | 32.77 | 5,338 | -0.22(-0.65%) |
Jul 17, 2024 | 32.92 | 33.00 | 32.92 | 32.98 | 2,720 | -0.05(-0.16%) |
Jul 16, 2024 | 32.80 | 33.04 | 32.80 | 33.04 | 2,635 | +0.08(+0.23%) |
Jul 15, 2024 | 33.23 | 33.23 | 32.96 | 32.96 | 5,473 | -0.37(-1.11%) |
Jul 12, 2024 | 33.33 | 33.41 | 33.32 | 33.33 | 4,076 | +0.43(+1.29%) |
Jul 11, 2024 | 32.98 | 32.98 | 32.89 | 32.91 | 7,161 | +0.22(+0.68%) |
Jul 10, 2024 | 32.46 | 32.69 | 32.46 | 32.69 | 4,796 | +0.43(+1.34%) |
Jul 09, 2024 | 32.41 | 32.41 | 32.19 | 32.26 | 2,923 | -0.23(-0.70%) |
Jul 08, 2024 | 32.71 | 32.71 | 32.47 | 32.48 | 8,227 | -0.15(-0.45%) |
Jul 05, 2024 | 32.68 | 32.68 | 32.55 | 32.63 | 966 | +0.26(+0.80%) |
Jul 03, 2024 | 32.21 | 32.37 | 32.21 | 32.37 | 2,078 | +0.33(+1.04%) |
Jul 02, 2024 | 31.87 | 32.06 | 31.87 | 32.04 | 4,519 | -0.06(-0.18%) |