Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.20 | 33.35 | 32.81 | 33.14 | 33,487 | -0.06(-0.18%) |
Sep 26, 2024 | 33.39 | 33.43 | 32.97 | 33.20 | 17,655 | +0.23(+0.70%) |
Sep 25, 2024 | 32.96 | 33.17 | 32.84 | 32.97 | 15,420 | +0.01(+0.03%) |
Sep 24, 2024 | 33.29 | 33.30 | 32.91 | 32.96 | 20,805 | -0.02(-0.06%) |
Sep 23, 2024 | 32.95 | 33.13 | 32.75 | 32.98 | 16,847 | +0.03(+0.09%) |
Sep 20, 2024 | 33.02 | 33.48 | 32.87 | 32.95 | 12,909 | -0.08(-0.24%) |
Sep 19, 2024 | 32.89 | 33.43 | 32.54 | 33.03 | 17,910 | +0.64(+1.98%) |
Sep 18, 2024 | 32.50 | 32.77 | 32.22 | 32.39 | 22,550 | +0.00(+0.00%) |
Sep 17, 2024 | 32.20 | 32.65 | 32.15 | 32.39 | 42,607 | +0.22(+0.68%) |
Sep 16, 2024 | 32.05 | 32.24 | 31.91 | 32.17 | 26,000 | +0.07(+0.22%) |
Sep 13, 2024 | 31.91 | 32.27 | 31.91 | 32.10 | 27,877 | +0.33(+1.04%) |
Sep 12, 2024 | 31.84 | 32.05 | 31.59 | 31.77 | 26,655 | +0.14(+0.44%) |
Sep 11, 2024 | 31.36 | 31.82 | 31.11 | 31.63 | 27,109 | +0.41(+1.31%) |
Sep 10, 2024 | 30.95 | 31.35 | 30.95 | 31.22 | 27,612 | +0.27(+0.87%) |
Sep 09, 2024 | 31.12 | 31.60 | 30.88 | 30.95 | 20,151 | +0.01(+0.04%) |
Sep 06, 2024 | 31.67 | 31.67 | 30.89 | 30.94 | 44,117 | -0.81(-2.55%) |
Sep 05, 2024 | 31.90 | 31.96 | 31.52 | 31.75 | 14,628 | -0.07(-0.22%) |
Sep 04, 2024 | 31.94 | 31.95 | 31.55 | 31.82 | 24,630 | -0.21(-0.66%) |
Sep 03, 2024 | 32.78 | 32.78 | 31.72 | 32.03 | 40,796 | -0.87(-2.64%) |
Aug 30, 2024 | 32.91 | 33.48 | 32.56 | 32.90 | 46,237 | +0.29(+0.89%) |
Aug 29, 2024 | 32.59 | 33.15 | 32.42 | 32.61 | 22,629 | +0.09(+0.28%) |
Aug 28, 2024 | 32.95 | 32.98 | 32.37 | 32.52 | 27,668 | -0.43(-1.31%) |
Aug 27, 2024 | 32.80 | 33.23 | 32.51 | 32.95 | 84,247 | +0.09(+0.27%) |
Aug 26, 2024 | 32.89 | 32.95 | 32.42 | 32.86 | 60,327 | +0.15(+0.46%) |
Aug 23, 2024 | 32.50 | 32.89 | 32.48 | 32.71 | 28,205 | +0.40(+1.24%) |
Aug 22, 2024 | 32.75 | 32.83 | 32.23 | 32.31 | 17,625 | -0.40(-1.22%) |
Aug 21, 2024 | 32.86 | 32.87 | 32.61 | 32.71 | 28,857 | +0.08(+0.25%) |
Aug 20, 2024 | 32.83 | 32.94 | 32.51 | 32.63 | 24,891 | +0.05(+0.15%) |
Aug 19, 2024 | 32.35 | 32.72 | 32.23 | 32.58 | 13,215 | +0.35(+1.10%) |
Aug 16, 2024 | 32.33 | 32.41 | 32.06 | 32.23 | 17,264 | -0.11(-0.34%) |
Aug 15, 2024 | 31.88 | 32.41 | 31.85 | 32.34 | 22,053 | +0.80(+2.53%) |
Aug 14, 2024 | 31.76 | 31.76 | 31.35 | 31.54 | 15,677 | -0.06(-0.19%) |
Aug 13, 2024 | 31.31 | 31.73 | 31.18 | 31.60 | 34,162 | +0.65(+2.10%) |
Aug 12, 2024 | 31.13 | 31.22 | 30.78 | 30.95 | 18,442 | +0.10(+0.32%) |
Aug 09, 2024 | 30.65 | 31.03 | 30.53 | 30.85 | 22,515 | +0.26(+0.84%) |
Aug 08, 2024 | 30.03 | 30.61 | 29.96 | 30.59 | 30,388 | +0.91(+3.06%) |
Aug 07, 2024 | 30.53 | 30.67 | 29.49 | 29.68 | 43,390 | -0.23(-0.76%) |
Aug 06, 2024 | 29.34 | 30.27 | 29.34 | 29.91 | 45,805 | +0.71(+2.43%) |
Aug 05, 2024 | 29.56 | 29.62 | 28.35 | 29.20 | 170,407 | -1.47(-4.79%) |
Aug 02, 2024 | 31.46 | 31.46 | 30.57 | 30.67 | 64,202 | -1.20(-3.77%) |
Aug 01, 2024 | 32.81 | 32.93 | 31.59 | 31.87 | 36,067 | -0.83(-2.53%) |
Jul 31, 2024 | 32.45 | 32.86 | 32.36 | 32.70 | 49,913 | +1.02(+3.20%) |
Jul 30, 2024 | 32.03 | 32.52 | 31.58 | 31.68 | 39,123 | -0.21(-0.65%) |
Jul 29, 2024 | 32.31 | 32.60 | 31.85 | 31.89 | 18,176 | -0.28(-0.86%) |
Jul 26, 2024 | 32.07 | 32.34 | 31.90 | 32.17 | 15,223 | +0.36(+1.15%) |
Jul 25, 2024 | 32.15 | 32.50 | 31.79 | 31.80 | 60,747 | -0.34(-1.07%) |
Jul 24, 2024 | 33.10 | 33.10 | 32.13 | 32.15 | 42,167 | -1.08(-3.26%) |
Jul 23, 2024 | 33.15 | 33.25 | 33.02 | 33.23 | 29,800 | +0.29(+0.87%) |
Jul 22, 2024 | 32.54 | 33.03 | 32.54 | 32.95 | 23,495 | +0.64(+1.98%) |
Jul 19, 2024 | 32.72 | 32.72 | 32.25 | 32.31 | 23,879 | -0.33(-1.00%) |
Jul 18, 2024 | 33.11 | 33.11 | 32.53 | 32.63 | 30,462 | -0.29(-0.87%) |
Jul 17, 2024 | 33.55 | 33.55 | 32.80 | 32.92 | 43,297 | -0.86(-2.54%) |
Jul 16, 2024 | 33.74 | 34.06 | 33.73 | 33.77 | 23,680 | +0.05(+0.15%) |
Jul 15, 2024 | 34.11 | 34.11 | 33.67 | 33.73 | 37,119 | -0.03(-0.09%) |
Jul 12, 2024 | 33.46 | 34.03 | 33.45 | 33.76 | 32,127 | +0.31(+0.91%) |
Jul 11, 2024 | 34.10 | 34.10 | 33.37 | 33.45 | 25,766 | -0.48(-1.42%) |
Jul 10, 2024 | 33.85 | 33.97 | 33.46 | 33.93 | 18,487 | +0.34(+1.03%) |
Jul 09, 2024 | 33.73 | 33.97 | 33.43 | 33.59 | 26,334 | -0.02(-0.06%) |
Jul 08, 2024 | 33.83 | 33.96 | 33.56 | 33.61 | 38,195 | -0.08(-0.23%) |
Jul 05, 2024 | 33.68 | 33.76 | 33.45 | 33.69 | 27,245 | +0.29(+0.87%) |
Jul 03, 2024 | 33.21 | 33.44 | 33.08 | 33.40 | 13,963 | +0.31(+0.94%) |
Jul 02, 2024 | 32.62 | 33.18 | 32.62 | 33.08 | 24,759 | +0.30(+0.90%) |