Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 33.07 | 33.07 | 33.05 | 33.05 | 322 | -0.00(-0.01%) |
Sep 16, 2024 | 33.00 | 33.05 | 32.99 | 33.05 | 464 | +0.02(+0.06%) |
Sep 13, 2024 | 32.99 | 33.07 | 32.99 | 33.03 | 5,342 | +0.10(+0.30%) |
Sep 12, 2024 | 32.82 | 32.95 | 32.82 | 32.93 | 5,135 | +0.11(+0.34%) |
Sep 11, 2024 | 32.50 | 32.83 | 32.34 | 32.82 | 2,579 | +0.17(+0.52%) |
Sep 10, 2024 | 32.59 | 32.65 | 32.52 | 32.65 | 6,551 | +0.09(+0.28%) |
Sep 09, 2024 | 32.45 | 32.61 | 32.44 | 32.56 | 2,176 | +0.21(+0.66%) |
Sep 06, 2024 | 32.33 | 32.44 | 32.33 | 32.35 | 3,032 | -0.28(-0.86%) |
Sep 05, 2024 | 32.69 | 32.72 | 32.59 | 32.63 | 14,971 | -0.05(-0.15%) |
Sep 04, 2024 | 32.80 | 32.80 | 32.61 | 32.68 | 3,453 | +0.06(+0.17%) |
Sep 03, 2024 | 32.85 | 32.85 | 32.62 | 32.62 | 4,248 | -0.43(-1.31%) |
Aug 30, 2024 | 33.03 | 33.05 | 32.93 | 33.05 | 2,829 | +0.14(+0.44%) |
Aug 29, 2024 | 32.94 | 33.01 | 32.86 | 32.91 | 8,716 | +0.00(+0.01%) |
Aug 28, 2024 | 32.92 | 32.94 | 32.79 | 32.90 | 1,409 | -0.07(-0.21%) |
Aug 27, 2024 | 32.94 | 32.98 | 32.94 | 32.98 | 1,139 | +0.04(+0.13%) |
Aug 26, 2024 | 32.95 | 32.95 | 32.88 | 32.93 | 8,244 | -0.02(-0.07%) |
Aug 23, 2024 | 32.89 | 32.96 | 32.86 | 32.96 | 3,665 | +0.20(+0.61%) |
Aug 22, 2024 | 32.83 | 32.83 | 32.75 | 32.75 | 390 | -0.15(-0.44%) |
Aug 21, 2024 | 32.87 | 32.92 | 32.87 | 32.90 | 2,561 | +0.05(+0.15%) |
Aug 20, 2024 | 32.91 | 32.91 | 32.85 | 32.85 | 5,234 | -0.03(-0.08%) |
Aug 19, 2024 | 32.73 | 32.89 | 32.73 | 32.88 | 7,231 | +0.13(+0.39%) |
Aug 16, 2024 | 32.66 | 32.78 | 32.63 | 32.75 | 24,450 | +0.05(+0.14%) |
Aug 15, 2024 | 32.59 | 32.74 | 32.59 | 32.70 | 7,511 | +0.22(+0.67%) |
Aug 14, 2024 | 32.36 | 32.49 | 32.32 | 32.49 | 4,333 | +0.15(+0.46%) |
Aug 13, 2024 | 32.23 | 32.38 | 32.22 | 32.34 | 1,556 | +0.28(+0.88%) |
Aug 12, 2024 | 31.99 | 32.19 | 31.99 | 32.06 | 1,622 | -0.01(-0.03%) |
Aug 09, 2024 | 31.92 | 32.07 | 31.92 | 32.07 | 5,919 | +0.17(+0.54%) |
Aug 08, 2024 | 31.70 | 31.91 | 31.70 | 31.89 | 13,523 | +0.46(+1.47%) |
Aug 07, 2024 | 31.86 | 31.86 | 31.43 | 31.43 | 5,151 | -0.13(-0.41%) |
Aug 06, 2024 | 31.47 | 31.80 | 31.47 | 31.56 | 4,147 | +0.28(+0.90%) |
Aug 05, 2024 | 30.84 | 31.57 | 30.84 | 31.28 | 84,794 | -0.63(-1.99%) |
Aug 02, 2024 | 31.91 | 31.91 | 31.82 | 31.91 | 2,575 | -0.36(-1.11%) |
Aug 01, 2024 | 32.39 | 32.39 | 32.14 | 32.27 | 8,043 | -0.26(-0.79%) |
Jul 31, 2024 | 32.42 | 32.56 | 32.42 | 32.53 | 9,393 | +0.21(+0.64%) |
Jul 30, 2024 | 32.35 | 32.35 | 32.31 | 32.32 | 1,295 | -0.08(-0.25%) |
Jul 29, 2024 | 32.34 | 32.46 | 32.34 | 32.40 | 31,572 | +0.10(+0.29%) |
Jul 26, 2024 | 32.26 | 32.35 | 32.26 | 32.30 | 3,093 | +0.15(+0.48%) |
Jul 25, 2024 | 32.26 | 32.37 | 32.15 | 32.15 | 4,214 | -0.04(-0.13%) |
Jul 24, 2024 | 32.38 | 32.38 | 32.18 | 32.19 | 29,204 | -0.36(-1.11%) |
Jul 23, 2024 | 32.62 | 32.62 | 32.55 | 32.55 | 2,071 | -0.03(-0.10%) |
Jul 22, 2024 | 32.55 | 32.58 | 32.50 | 32.58 | 51,025 | +0.15(+0.48%) |
Jul 19, 2024 | 32.43 | 32.45 | 32.42 | 32.43 | 3,559 | -0.12(-0.37%) |
Jul 18, 2024 | 32.61 | 32.61 | 32.46 | 32.55 | 12,995 | -0.08(-0.23%) |
Jul 17, 2024 | 32.62 | 32.68 | 32.60 | 32.62 | 12,035 | -0.16(-0.48%) |
Jul 16, 2024 | 32.77 | 32.78 | 32.74 | 32.78 | 639 | +0.07(+0.20%) |
Jul 15, 2024 | 32.73 | 32.79 | 32.72 | 32.72 | 1,197 | +0.03(+0.08%) |
Jul 12, 2024 | 32.68 | 32.78 | 32.67 | 32.69 | 3,218 | +0.07(+0.22%) |
Jul 11, 2024 | 32.67 | 32.67 | 32.58 | 32.62 | 6,257 | -0.07(-0.21%) |
Jul 10, 2024 | 32.66 | 32.69 | 32.66 | 32.69 | 427 | +0.10(+0.32%) |
Jul 09, 2024 | 32.58 | 32.62 | 32.56 | 32.59 | 5,200 | +0.02(+0.05%) |
Jul 08, 2024 | 32.54 | 32.57 | 32.53 | 32.57 | 2,054 | +0.02(+0.05%) |
Jul 05, 2024 | 32.48 | 32.55 | 32.48 | 32.55 | 4,854 | +0.08(+0.23%) |
Jul 03, 2024 | 32.49 | 32.49 | 32.48 | 32.48 | 1,243 | +0.06(+0.17%) |
Jul 02, 2024 | 32.32 | 32.44 | 32.31 | 32.42 | 74,323 | +0.08(+0.26%) |