Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.61 | 32.62 | 32.42 | 32.42 | 1,320 | -0.29(-0.88%) |
Sep 26, 2024 | 33.02 | 33.02 | 32.62 | 32.71 | 5,677 | +0.05(+0.15%) |
Sep 25, 2024 | 32.65 | 32.74 | 32.64 | 32.66 | 4,078 | +0.10(+0.31%) |
Sep 24, 2024 | 32.24 | 32.60 | 32.21 | 32.56 | 12,019 | +0.09(+0.27%) |
Sep 23, 2024 | 32.45 | 32.51 | 32.37 | 32.47 | 3,594 | +0.03(+0.08%) |
Sep 20, 2024 | 32.48 | 32.53 | 32.26 | 32.45 | 4,559 | -0.04(-0.12%) |
Sep 19, 2024 | 32.41 | 32.58 | 32.39 | 32.49 | 2,972 | +0.88(+2.77%) |
Sep 18, 2024 | 31.97 | 32.09 | 31.61 | 31.61 | 469,101 | -0.20(-0.64%) |
Sep 17, 2024 | 32.05 | 32.07 | 31.71 | 31.81 | 4,520 | -0.01(-0.05%) |
Sep 16, 2024 | 31.62 | 31.83 | 31.62 | 31.83 | 1,112 | -0.13(-0.40%) |
Sep 13, 2024 | 31.91 | 32.01 | 31.91 | 31.96 | 9,798 | +0.13(+0.40%) |
Sep 12, 2024 | 31.43 | 31.88 | 31.41 | 31.83 | 12,093 | +0.39(+1.24%) |
Sep 11, 2024 | 30.40 | 31.44 | 30.40 | 31.44 | 904 | +0.85(+2.78%) |
Sep 10, 2024 | 30.45 | 30.63 | 30.25 | 30.59 | 4,674 | +0.25(+0.82%) |
Sep 09, 2024 | 30.26 | 30.36 | 30.00 | 30.34 | 36,954 | +0.61(+2.05%) |
Sep 06, 2024 | 30.31 | 30.41 | 29.73 | 29.73 | 167,858 | -0.94(-3.06%) |
Sep 05, 2024 | 30.87 | 30.87 | 30.56 | 30.67 | 312,992 | +0.05(+0.16%) |
Sep 04, 2024 | 30.50 | 30.87 | 30.50 | 30.62 | 9,920 | +0.00(+0.00%) |
Sep 03, 2024 | 31.44 | 31.44 | 30.62 | 30.62 | 270,851 | -1.24(-3.89%) |
Aug 30, 2024 | 31.75 | 31.88 | 31.55 | 31.86 | 17,616 | +0.41(+1.30%) |
Aug 29, 2024 | 31.68 | 31.98 | 31.45 | 31.45 | 2,809 | -0.16(-0.50%) |
Aug 28, 2024 | 31.87 | 31.87 | 31.42 | 31.61 | 9,659 | -0.24(-0.75%) |
Aug 27, 2024 | 31.66 | 31.95 | 31.66 | 31.85 | 142,597 | +0.09(+0.28%) |
Aug 26, 2024 | 32.06 | 32.06 | 31.67 | 31.76 | 28,027 | -0.30(-0.93%) |
Aug 23, 2024 | 32.00 | 32.06 | 31.88 | 32.06 | 4,884 | +0.35(+1.09%) |
Aug 22, 2024 | 32.42 | 32.42 | 31.71 | 31.71 | 2,846 | -0.49(-1.54%) |
Aug 21, 2024 | 32.18 | 32.24 | 31.98 | 32.21 | 13,150 | +0.13(+0.41%) |
Aug 20, 2024 | 32.03 | 32.08 | 32.00 | 32.08 | 619 | -0.00(-0.00%) |
Aug 19, 2024 | 31.69 | 32.08 | 31.69 | 32.08 | 3,015 | +0.32(+1.00%) |
Aug 16, 2024 | 31.61 | 31.85 | 31.61 | 31.76 | 12,435 | +0.02(+0.06%) |
Aug 15, 2024 | 31.35 | 31.74 | 31.35 | 31.74 | 5,252 | +0.68(+2.21%) |
Aug 14, 2024 | 31.02 | 31.09 | 30.73 | 31.06 | 5,686 | +0.20(+0.63%) |
Aug 13, 2024 | 30.47 | 30.86 | 30.47 | 30.86 | 14,295 | +0.73(+2.43%) |
Aug 12, 2024 | 30.17 | 30.34 | 30.00 | 30.13 | 10,868 | +0.11(+0.35%) |
Aug 09, 2024 | 29.67 | 30.04 | 29.67 | 30.02 | 4,961 | +0.38(+1.30%) |
Aug 08, 2024 | 29.33 | 29.72 | 29.19 | 29.64 | 6,489 | +1.12(+3.92%) |
Aug 07, 2024 | 29.59 | 29.63 | 28.52 | 28.52 | 111,353 | -0.65(-2.22%) |
Aug 06, 2024 | 28.87 | 29.44 | 28.87 | 29.17 | 2,956 | +0.50(+1.75%) |
Aug 05, 2024 | 27.74 | 28.99 | 27.74 | 28.67 | 9,894 | -1.09(-3.67%) |
Aug 02, 2024 | 29.69 | 29.83 | 29.28 | 29.76 | 30,837 | -0.53(-1.75%) |
Aug 01, 2024 | 31.30 | 31.49 | 30.29 | 30.29 | 601,774 | -1.00(-3.20%) |
Jul 31, 2024 | 30.76 | 31.29 | 30.74 | 31.29 | 144,639 | +1.17(+3.88%) |
Jul 30, 2024 | 30.66 | 30.72 | 29.99 | 30.12 | 22,252 | -0.43(-1.41%) |
Jul 29, 2024 | 30.68 | 30.83 | 30.54 | 30.55 | 6,648 | +0.07(+0.22%) |
Jul 26, 2024 | 30.58 | 30.74 | 30.43 | 30.48 | 7,129 | +0.25(+0.83%) |
Jul 25, 2024 | 30.81 | 30.91 | 30.23 | 30.23 | 400,468 | -0.60(-1.95%) |
Jul 24, 2024 | 31.39 | 31.39 | 30.79 | 30.83 | 4,263 | -0.93(-2.93%) |
Jul 23, 2024 | 31.91 | 32.24 | 31.76 | 31.76 | 2,008,127 | -0.14(-0.45%) |
Jul 22, 2024 | 31.78 | 32.01 | 31.65 | 31.90 | 7,904 | +0.51(+1.64%) |
Jul 19, 2024 | 31.57 | 31.57 | 31.39 | 31.39 | 33,567 | -0.22(-0.70%) |
Jul 18, 2024 | 31.91 | 31.95 | 31.33 | 31.61 | 4,782 | -0.27(-0.86%) |
Jul 17, 2024 | 32.25 | 32.25 | 31.84 | 31.88 | 25,431 | -1.00(-3.03%) |
Jul 16, 2024 | 33.15 | 33.15 | 32.80 | 32.88 | 1,411,215 | -0.07(-0.21%) |
Jul 15, 2024 | 33.15 | 33.20 | 32.93 | 32.95 | 10,791 | +0.03(+0.09%) |
Jul 12, 2024 | 32.80 | 33.19 | 32.80 | 32.92 | 3,866 | +0.10(+0.30%) |
Jul 11, 2024 | 33.54 | 33.54 | 32.79 | 32.82 | 12,177 | -0.73(-2.17%) |
Jul 10, 2024 | 33.37 | 33.55 | 33.27 | 33.55 | 8,476 | +0.31(+0.93%) |
Jul 09, 2024 | 33.40 | 33.42 | 33.19 | 33.24 | 4,126 | -0.05(-0.15%) |
Jul 08, 2024 | 33.31 | 33.31 | 33.17 | 33.29 | 34,722 | +0.01(+0.03%) |
Jul 05, 2024 | 32.94 | 33.28 | 32.94 | 33.28 | 8,844 | +0.42(+1.28%) |
Jul 03, 2024 | 32.60 | 32.88 | 32.56 | 32.86 | 11,455 | +0.38(+1.17%) |
Jul 02, 2024 | 32.37 | 32.63 | 32.30 | 32.48 | 2,095,005 | +0.09(+0.28%) |