Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.21 | 32.21 | 32.16 | 32.18 | 9,754 | +0.01(+0.02%) |
Sep 26, 2024 | 32.27 | 32.27 | 32.15 | 32.17 | 5,058 | +0.00(+0.00%) |
Sep 25, 2024 | 32.15 | 32.17 | 32.12 | 32.17 | 4,613 | -0.02(-0.06%) |
Sep 24, 2024 | 32.08 | 32.19 | 32.08 | 32.19 | 4,025 | +0.05(+0.15%) |
Sep 23, 2024 | 32.15 | 32.15 | 31.95 | 32.14 | 99,895 | +0.07(+0.21%) |
Sep 20, 2024 | 32.02 | 32.08 | 32.02 | 32.07 | 2,101 | -0.01(-0.02%) |
Sep 19, 2024 | 32.04 | 32.14 | 32.04 | 32.08 | 7,889 | +0.27(+0.85%) |
Sep 18, 2024 | 31.84 | 31.97 | 31.81 | 31.81 | 16,783 | -0.06(-0.19%) |
Sep 17, 2024 | 31.88 | 31.90 | 31.80 | 31.87 | 7,299 | +0.03(+0.09%) |
Sep 16, 2024 | 31.83 | 31.89 | 31.81 | 31.84 | 5,947 | +0.00(+0.00%) |
Sep 13, 2024 | 31.78 | 31.86 | 31.78 | 31.84 | 2,258 | +0.12(+0.38%) |
Sep 12, 2024 | 31.66 | 31.76 | 31.62 | 31.72 | 5,088 | +0.09(+0.28%) |
Sep 11, 2024 | 31.27 | 31.64 | 31.24 | 31.63 | 8,725 | +0.14(+0.44%) |
Sep 10, 2024 | 31.45 | 31.49 | 31.31 | 31.49 | 11,772 | +0.10(+0.33%) |
Sep 09, 2024 | 31.37 | 31.44 | 31.31 | 31.39 | 5,074 | +0.15(+0.49%) |
Sep 06, 2024 | 31.55 | 31.55 | 31.20 | 31.23 | 8,441 | -0.21(-0.66%) |
Sep 05, 2024 | 31.51 | 31.56 | 31.42 | 31.44 | 9,540 | -0.02(-0.06%) |
Sep 04, 2024 | 31.16 | 31.58 | 31.16 | 31.46 | 8,830 | -0.03(-0.09%) |
Sep 03, 2024 | 31.66 | 31.67 | 31.47 | 31.49 | 26,059 | -0.36(-1.14%) |
Aug 30, 2024 | 31.80 | 31.85 | 31.72 | 31.85 | 13,381 | +0.17(+0.54%) |
Aug 29, 2024 | 31.79 | 31.84 | 31.68 | 31.68 | 3,096 | -0.02(-0.08%) |
Aug 28, 2024 | 31.69 | 31.71 | 31.62 | 31.70 | 31,256 | -0.05(-0.14%) |
Aug 27, 2024 | 31.74 | 31.77 | 31.72 | 31.75 | 5,926 | +0.00(+0.00%) |
Aug 26, 2024 | 31.83 | 31.83 | 31.71 | 31.75 | 5,986 | -0.03(-0.09%) |
Aug 23, 2024 | 31.75 | 31.78 | 31.67 | 31.78 | 2,476 | +0.21(+0.67%) |
Aug 22, 2024 | 31.77 | 31.80 | 31.57 | 31.57 | 32,496 | -0.16(-0.50%) |
Aug 21, 2024 | 31.63 | 31.75 | 31.63 | 31.73 | 235,919 | +0.07(+0.24%) |
Aug 20, 2024 | 31.71 | 31.71 | 31.63 | 31.66 | 13,083 | -0.05(-0.15%) |
Aug 19, 2024 | 31.59 | 31.70 | 31.59 | 31.70 | 2,138 | +0.17(+0.54%) |
Aug 16, 2024 | 31.53 | 31.55 | 31.51 | 31.53 | 7,350 | +0.03(+0.09%) |
Aug 15, 2024 | 31.43 | 31.52 | 31.43 | 31.51 | 10,827 | +0.24(+0.76%) |
Aug 14, 2024 | 31.35 | 31.35 | 31.16 | 31.27 | 14,195 | +0.04(+0.13%) |
Aug 13, 2024 | 31.08 | 31.23 | 31.07 | 31.23 | 11,416 | +0.29(+0.95%) |
Aug 12, 2024 | 30.91 | 31.01 | 30.91 | 30.94 | 20,315 | -0.00(-0.01%) |
Aug 09, 2024 | 30.81 | 30.97 | 30.81 | 30.94 | 3,865 | +0.04(+0.13%) |
Aug 08, 2024 | 30.56 | 30.90 | 30.56 | 30.90 | 4,261 | +0.41(+1.34%) |
Aug 07, 2024 | 30.85 | 30.85 | 30.49 | 30.49 | 16,297 | -0.12(-0.39%) |
Aug 06, 2024 | 30.60 | 30.83 | 30.59 | 30.61 | 9,183 | +0.21(+0.71%) |
Aug 05, 2024 | 30.34 | 30.62 | 30.22 | 30.39 | 37,455 | -0.48(-1.54%) |
Aug 02, 2024 | 30.94 | 30.94 | 30.72 | 30.87 | 39,987 | -0.29(-0.93%) |
Aug 01, 2024 | 31.35 | 31.44 | 31.07 | 31.16 | 4,100,673 | -0.18(-0.57%) |
Jul 31, 2024 | 31.28 | 31.42 | 31.27 | 31.34 | 39,784 | +0.24(+0.77%) |
Jul 30, 2024 | 31.23 | 31.23 | 31.03 | 31.10 | 31,043 | -0.07(-0.22%) |
Jul 29, 2024 | 31.20 | 31.24 | 31.15 | 31.17 | 22,772 | +0.01(+0.03%) |
Jul 26, 2024 | 31.11 | 31.23 | 31.11 | 31.16 | 10,880 | +0.14(+0.45%) |
Jul 25, 2024 | 31.00 | 31.20 | 30.98 | 31.02 | 17,599 | -0.05(-0.16%) |
Jul 24, 2024 | 31.25 | 31.25 | 31.07 | 31.07 | 27,920 | -0.32(-1.02%) |
Jul 23, 2024 | 31.38 | 31.46 | 31.38 | 31.39 | 17,121 | -0.03(-0.10%) |
Jul 22, 2024 | 31.16 | 31.45 | 31.16 | 31.42 | 27,493 | +0.17(+0.53%) |
Jul 19, 2024 | 31.36 | 31.38 | 31.25 | 31.26 | 13,430 | -0.12(-0.40%) |
Jul 18, 2024 | 31.50 | 31.50 | 31.33 | 31.38 | 16,705 | -0.06(-0.19%) |
Jul 17, 2024 | 31.48 | 31.49 | 31.44 | 31.44 | 67,485 | -0.19(-0.61%) |
Jul 16, 2024 | 31.56 | 31.64 | 31.56 | 31.63 | 10,448 | +0.07(+0.23%) |
Jul 15, 2024 | 31.56 | 31.62 | 31.52 | 31.56 | 18,663 | +0.04(+0.13%) |
Jul 12, 2024 | 31.47 | 31.60 | 31.46 | 31.52 | 114,457 | +0.06(+0.19%) |
Jul 11, 2024 | 31.55 | 31.55 | 31.40 | 31.46 | 15,765 | -0.08(-0.25%) |
Jul 10, 2024 | 31.43 | 31.54 | 31.42 | 31.54 | 155,035 | +0.12(+0.38%) |
Jul 09, 2024 | 31.44 | 31.46 | 31.41 | 31.42 | 21,583 | +0.02(+0.06%) |
Jul 08, 2024 | 31.42 | 31.43 | 31.38 | 31.40 | 13,382 | -0.01(-0.03%) |
Jul 05, 2024 | 31.30 | 31.41 | 31.30 | 31.41 | 16,013 | +0.10(+0.32%) |
Jul 03, 2024 | 31.22 | 31.31 | 31.22 | 31.31 | 12,372 | +0.07(+0.23%) |
Jul 02, 2024 | 31.14 | 31.25 | 31.14 | 31.24 | 17,660 | +0.05(+0.15%) |