Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.75 | 48 | +0.00(+0.00%) | |||
Sep 25, 2024 | 32.73 | 32.75 | 32.73 | 32.75 | 846 | +0.00(+0.00%) |
Sep 24, 2024 | 32.23 | 32.75 | 32.23 | 32.75 | 873 | +0.03(+0.11%) |
Sep 23, 2024 | 32.48 | 32.72 | 32.48 | 32.72 | 473 | +0.22(+0.66%) |
Sep 19, 2024 | 32.50 | 90 | -0.50(-1.51%) | |||
Sep 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 1,618 | +1.39(+4.40%) |
Sep 16, 2024 | 31.61 | 161 | -1.39(-4.21%) | |||
Sep 13, 2024 | 32.98 | 33.00 | 32.98 | 33.00 | 621 | -0.10(-0.30%) |
Sep 12, 2024 | 31.53 | 33.10 | 31.53 | 33.10 | 2,379 | +0.68(+2.10%) |
Sep 11, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 253 | +0.00(+0.00%) |
Sep 10, 2024 | 31.25 | 32.42 | 31.25 | 32.42 | 2,469 | +0.67(+2.11%) |
Sep 09, 2024 | 31.50 | 32.00 | 31.50 | 31.75 | 1,473 | -0.38(-1.18%) |
Sep 04, 2024 | 32.13 | 71 | +0.91(+2.91%) | |||
Sep 03, 2024 | 31.74 | 31.74 | 30.86 | 31.22 | 13,220 | -1.28(-3.94%) |
Aug 29, 2024 | 32.50 | 16 | +0.56(+1.77%) | |||
Aug 28, 2024 | 32.20 | 32.27 | 31.94 | 31.94 | 2,321 | -0.34(-1.05%) |
Aug 26, 2024 | 32.27 | 27 | +0.27(+0.85%) | |||
Aug 23, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 1,534 | -0.12(-0.37%) |
Aug 22, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 116 | -0.38(-1.17%) |
Aug 21, 2024 | 31.04 | 33.08 | 31.04 | 32.50 | 6,666 | +1.50(+4.84%) |
Aug 20, 2024 | 30.42 | 31.04 | 30.42 | 31.00 | 1,384 | -0.75(-2.36%) |
Aug 19, 2024 | 31.81 | 31.81 | 31.75 | 31.75 | 475 | +0.47(+1.49%) |
Aug 16, 2024 | 31.60 | 31.60 | 31.18 | 31.29 | 1,191 | +0.43(+1.38%) |
Aug 15, 2024 | 31.60 | 31.60 | 30.86 | 30.86 | 1,310 | +0.36(+1.18%) |
Aug 13, 2024 | 30.50 | 45 | -0.50(-1.61%) | |||
Aug 12, 2024 | 29.98 | 31.51 | 29.98 | 31.00 | 4,575 | -1.09(-3.41%) |
Aug 08, 2024 | 32.09 | 7 | -0.10(-0.30%) | |||
Aug 07, 2024 | 32.23 | 32.23 | 31.15 | 32.19 | 2,434 | +0.58(+1.83%) |
Aug 06, 2024 | 31.59 | 31.92 | 31.05 | 31.61 | 1,303 | -0.51(-1.59%) |
Aug 05, 2024 | 30.33 | 32.12 | 30.33 | 32.12 | 2,806 | +1.37(+4.46%) |
Aug 02, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 475 | +0.13(+0.43%) |
Aug 01, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 276 | +0.12(+0.39%) |
Jul 31, 2024 | 30.42 | 30.95 | 30.42 | 30.50 | 998 | -0.74(-2.37%) |
Jul 29, 2024 | 31.24 | 17 | +0.49(+1.59%) | |||
Jul 26, 2024 | 31.00 | 31.00 | 30.75 | 30.75 | 3,532 | +0.00(+0.00%) |
Jul 25, 2024 | 30.52 | 30.75 | 30.41 | 30.75 | 2,840 | +0.15(+0.49%) |
Jul 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 260 | -0.40(-1.29%) |
Jul 23, 2024 | 30.34 | 31.00 | 30.33 | 31.00 | 1,197 | +0.55(+1.81%) |
Jul 22, 2024 | 30.49 | 31.79 | 30.45 | 30.45 | 2,481 | -1.05(-3.33%) |
Jul 19, 2024 | 30.90 | 31.73 | 30.54 | 31.50 | 1,211 | +0.96(+3.14%) |
Jul 17, 2024 | 30.54 | 336 | -0.46(-1.48%) | |||
Jul 16, 2024 | 30.79 | 31.00 | 30.13 | 31.00 | 1,075 | +0.73(+2.41%) |
Jul 15, 2024 | 30.65 | 31.16 | 30.27 | 30.27 | 7,549 | -0.39(-1.29%) |
Jul 12, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 938 | +0.45(+1.51%) |
Jul 11, 2024 | 31.00 | 31.16 | 30.20 | 30.21 | 6,125 | -0.38(-1.24%) |
Jul 10, 2024 | 30.26 | 31.18 | 30.20 | 30.59 | 2,924 | -0.04(-0.12%) |
Jul 09, 2024 | 30.73 | 30.96 | 30.39 | 30.63 | 4,050 | -0.31(-1.01%) |
Jul 08, 2024 | 30.65 | 31.33 | 30.65 | 30.94 | 4,050 | -0.40(-1.28%) |
Jul 05, 2024 | 30.65 | 31.34 | 30.65 | 31.34 | 649 | +0.00(+0.00%) |
Jul 03, 2024 | 30.65 | 31.34 | 30.65 | 31.34 | 6,075 | +0.68(+2.22%) |
Jul 02, 2024 | 30.66 | 30.67 | 30.66 | 30.66 | 308 | +0.03(+0.10%) |