Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.25 | 33.30 | 33.06 | 33.15 | 325,356 | -0.03(-0.09%) |
Sep 26, 2024 | 33.24 | 33.24 | 33.05 | 33.18 | 471,109 | +0.22(+0.67%) |
Sep 25, 2024 | 33.11 | 33.11 | 32.93 | 32.96 | 324,365 | -0.13(-0.39%) |
Sep 24, 2024 | 33.00 | 33.09 | 32.84 | 33.09 | 571,560 | +0.16(+0.49%) |
Sep 23, 2024 | 32.94 | 32.99 | 32.86 | 32.93 | 356,564 | +0.08(+0.24%) |
Sep 20, 2024 | 32.95 | 32.95 | 32.69 | 32.85 | 300,015 | -0.15(-0.45%) |
Sep 19, 2024 | 33.03 | 33.07 | 32.83 | 33.00 | 327,644 | +0.52(+1.60%) |
Sep 18, 2024 | 32.64 | 32.91 | 32.44 | 32.48 | 468,404 | -0.13(-0.40%) |
Sep 17, 2024 | 32.78 | 32.78 | 32.47 | 32.61 | 460,744 | -0.03(-0.09%) |
Sep 16, 2024 | 32.61 | 32.66 | 32.48 | 32.64 | 312,995 | +0.02(+0.06%) |
Sep 13, 2024 | 32.51 | 32.66 | 32.46 | 32.62 | 319,325 | +0.19(+0.59%) |
Sep 12, 2024 | 32.29 | 32.46 | 32.09 | 32.43 | 1,112,369 | +0.20(+0.62%) |
Sep 11, 2024 | 31.91 | 32.25 | 31.40 | 32.23 | 453,006 | +0.31(+0.97%) |
Sep 10, 2024 | 31.86 | 31.92 | 31.63 | 31.92 | 216,543 | +0.17(+0.54%) |
Sep 09, 2024 | 31.62 | 31.77 | 31.51 | 31.75 | 330,387 | +0.38(+1.21%) |
Sep 06, 2024 | 31.86 | 31.92 | 31.30 | 31.37 | 340,251 | -0.46(-1.45%) |
Sep 05, 2024 | 31.91 | 31.98 | 31.66 | 31.83 | 530,397 | -0.08(-0.25%) |
Sep 04, 2024 | 31.90 | 32.09 | 31.82 | 31.91 | 400,828 | -0.09(-0.28%) |
Sep 03, 2024 | 32.46 | 32.46 | 31.88 | 32.00 | 397,557 | -0.63(-1.93%) |
Aug 30, 2024 | 32.52 | 32.63 | 32.27 | 32.63 | 338,221 | +0.26(+0.80%) |
Aug 29, 2024 | 32.48 | 32.64 | 32.31 | 32.37 | 429,971 | +0.00(+0.00%) |
Aug 28, 2024 | 32.58 | 32.58 | 32.20 | 32.37 | 443,934 | -0.20(-0.61%) |
Aug 27, 2024 | 32.51 | 32.57 | 32.35 | 32.57 | 407,394 | +0.09(+0.28%) |
Aug 26, 2024 | 32.70 | 32.70 | 32.41 | 32.48 | 440,829 | -0.11(-0.34%) |
Aug 23, 2024 | 32.55 | 32.63 | 32.33 | 32.59 | 725,640 | +0.28(+0.87%) |
Aug 22, 2024 | 32.72 | 32.72 | 32.26 | 32.31 | 405,568 | -0.27(-0.83%) |
Aug 21, 2024 | 32.53 | 32.62 | 32.42 | 32.58 | 413,419 | +0.11(+0.34%) |
Aug 20, 2024 | 32.52 | 32.56 | 32.38 | 32.47 | 358,074 | +0.00(+0.00%) |
Aug 19, 2024 | 32.27 | 32.48 | 32.20 | 32.47 | 377,455 | +0.24(+0.74%) |
Aug 16, 2024 | 32.22 | 32.26 | 32.10 | 32.23 | 400,421 | +0.03(+0.09%) |
Aug 15, 2024 | 32.00 | 32.20 | 31.91 | 32.20 | 484,975 | +0.49(+1.55%) |
Aug 14, 2024 | 31.71 | 31.75 | 31.52 | 31.71 | 441,675 | +0.05(+0.16%) |
Aug 13, 2024 | 31.37 | 31.66 | 31.30 | 31.66 | 1,406,200 | +0.48(+1.54%) |
Aug 12, 2024 | 31.24 | 31.27 | 31.02 | 31.18 | 389,120 | +0.06(+0.19%) |
Aug 09, 2024 | 31.03 | 31.18 | 30.87 | 31.12 | 384,570 | +0.10(+0.32%) |
Aug 08, 2024 | 30.77 | 31.06 | 30.58 | 31.02 | 386,223 | +0.57(+1.87%) |
Aug 07, 2024 | 31.01 | 31.12 | 30.40 | 30.45 | 806,115 | -0.15(-0.49%) |
Aug 06, 2024 | 30.58 | 31.08 | 30.49 | 30.60 | 547,775 | +0.13(+0.43%) |
Aug 05, 2024 | 30.50 | 30.82 | 30.20 | 30.47 | 1,149,550 | -0.91(-2.90%) |
Aug 02, 2024 | 31.47 | 31.50 | 31.06 | 31.38 | 448,720 | -0.47(-1.48%) |
Aug 01, 2024 | 32.21 | 32.33 | 31.61 | 31.85 | 710,043 | -0.22(-0.69%) |
Jul 31, 2024 | 32.06 | 32.26 | 31.93 | 32.07 | 378,867 | +0.36(+1.14%) |
Jul 30, 2024 | 31.83 | 31.90 | 31.48 | 31.71 | 382,644 | +0.02(+0.06%) |
Jul 29, 2024 | 31.76 | 31.80 | 31.60 | 31.69 | 253,069 | +0.11(+0.35%) |
Jul 26, 2024 | 31.41 | 31.79 | 31.41 | 31.58 | 359,824 | +0.34(+1.09%) |
Jul 25, 2024 | 31.38 | 31.71 | 31.23 | 31.24 | 440,559 | -0.06(-0.19%) |
Jul 24, 2024 | 31.70 | 31.70 | 31.24 | 31.30 | 415,209 | -0.63(-1.97%) |
Jul 23, 2024 | 32.00 | 32.13 | 31.92 | 31.93 | 420,446 | +0.02(+0.06%) |
Jul 22, 2024 | 31.79 | 31.93 | 31.70 | 31.91 | 349,455 | +0.40(+1.27%) |
Jul 19, 2024 | 31.70 | 31.76 | 31.46 | 31.51 | 481,061 | -0.21(-0.66%) |
Jul 18, 2024 | 32.07 | 32.07 | 31.60 | 31.72 | 468,286 | -0.28(-0.88%) |
Jul 17, 2024 | 32.10 | 32.16 | 31.98 | 32.00 | 437,770 | -0.39(-1.20%) |
Jul 16, 2024 | 32.29 | 32.39 | 32.22 | 32.39 | 484,076 | +0.26(+0.81%) |
Jul 15, 2024 | 32.29 | 32.29 | 32.03 | 32.13 | 306,875 | -0.02(-0.06%) |
Jul 12, 2024 | 32.05 | 32.34 | 32.01 | 32.15 | 423,743 | +0.21(+0.66%) |
Jul 11, 2024 | 32.10 | 32.21 | 31.91 | 31.94 | 346,510 | -0.14(-0.44%) |
Jul 10, 2024 | 31.85 | 32.09 | 31.77 | 32.08 | 492,169 | +0.32(+1.01%) |
Jul 09, 2024 | 31.89 | 31.89 | 31.72 | 31.76 | 443,773 | -0.06(-0.19%) |
Jul 08, 2024 | 31.93 | 31.93 | 31.76 | 31.82 | 454,192 | -0.02(-0.06%) |
Jul 05, 2024 | 31.68 | 31.85 | 31.62 | 31.84 | 398,176 | +0.19(+0.60%) |
Jul 03, 2024 | 31.52 | 31.66 | 31.51 | 31.65 | 344,800 | +0.13(+0.41%) |
Jul 02, 2024 | 31.31 | 31.52 | 31.28 | 31.52 | 459,482 | +0.13(+0.41%) |