Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.20 | 32.20 | 31.78 | 31.90 | 68,216 | +0.16(+0.50%) |
Sep 25, 2024 | 32.06 | 32.23 | 31.68 | 31.74 | 55,400 | -0.36(-1.12%) |
Sep 24, 2024 | 32.36 | 32.36 | 31.90 | 32.10 | 42,395 | +0.00(+0.00%) |
Sep 23, 2024 | 32.47 | 32.47 | 31.97 | 32.10 | 94,570 | -0.13(-0.40%) |
Sep 20, 2024 | 32.34 | 32.34 | 32.11 | 32.23 | 231,233 | -0.32(-0.98%) |
Sep 19, 2024 | 32.70 | 32.72 | 32.20 | 32.55 | 91,989 | +0.69(+2.17%) |
Sep 18, 2024 | 32.00 | 32.57 | 31.71 | 31.86 | 67,958 | +0.01(+0.03%) |
Sep 17, 2024 | 31.86 | 32.15 | 31.69 | 31.85 | 38,249 | +0.28(+0.89%) |
Sep 16, 2024 | 31.68 | 31.68 | 31.39 | 31.57 | 73,106 | +0.08(+0.25%) |
Sep 13, 2024 | 31.08 | 31.50 | 31.08 | 31.49 | 68,355 | +0.75(+2.44%) |
Sep 12, 2024 | 30.49 | 30.90 | 30.33 | 30.74 | 47,551 | +0.44(+1.45%) |
Sep 11, 2024 | 30.19 | 30.36 | 29.67 | 30.30 | 41,314 | +0.00(+0.00%) |
Sep 10, 2024 | 30.42 | 30.42 | 29.91 | 30.30 | 41,455 | +0.01(+0.03%) |
Sep 09, 2024 | 30.28 | 30.51 | 30.22 | 30.29 | 66,235 | +0.14(+0.46%) |
Sep 06, 2024 | 30.99 | 30.99 | 30.08 | 30.15 | 65,155 | -0.64(-2.08%) |
Sep 05, 2024 | 31.00 | 31.00 | 30.63 | 30.79 | 52,757 | -0.14(-0.45%) |
Sep 04, 2024 | 30.85 | 31.22 | 30.61 | 30.93 | 34,393 | -0.03(-0.10%) |
Sep 03, 2024 | 31.70 | 31.80 | 30.88 | 30.96 | 71,709 | -1.03(-3.22%) |
Aug 30, 2024 | 32.02 | 32.12 | 31.62 | 31.99 | 46,307 | +0.21(+0.66%) |
Aug 29, 2024 | 31.85 | 32.02 | 31.47 | 31.78 | 44,517 | +0.22(+0.70%) |
Aug 28, 2024 | 31.72 | 31.74 | 31.34 | 31.56 | 51,019 | -0.19(-0.60%) |
Aug 27, 2024 | 31.85 | 31.85 | 31.60 | 31.75 | 42,509 | -0.23(-0.72%) |
Aug 26, 2024 | 32.14 | 32.26 | 31.94 | 31.98 | 72,548 | +0.04(+0.12%) |
Aug 23, 2024 | 31.22 | 32.00 | 31.16 | 31.94 | 57,826 | +0.94(+3.03%) |
Aug 22, 2024 | 31.38 | 31.38 | 30.97 | 31.00 | 48,214 | -0.28(-0.89%) |
Aug 21, 2024 | 31.21 | 31.28 | 30.96 | 31.28 | 38,455 | +0.38(+1.24%) |
Aug 20, 2024 | 31.39 | 31.39 | 30.78 | 30.90 | 47,370 | -0.26(-0.83%) |
Aug 19, 2024 | 30.91 | 31.17 | 30.86 | 31.15 | 55,888 | +0.40(+1.30%) |
Aug 16, 2024 | 30.58 | 30.85 | 30.58 | 30.76 | 40,552 | +0.12(+0.39%) |
Aug 15, 2024 | 30.50 | 30.78 | 30.35 | 30.64 | 86,104 | +0.73(+2.42%) |
Aug 14, 2024 | 30.13 | 30.13 | 29.75 | 29.91 | 58,176 | -0.08(-0.28%) |
Aug 13, 2024 | 29.69 | 30.08 | 29.64 | 29.99 | 39,541 | +0.51(+1.74%) |
Aug 12, 2024 | 29.79 | 29.79 | 29.42 | 29.48 | 42,556 | -0.27(-0.91%) |
Aug 09, 2024 | 29.99 | 29.99 | 29.52 | 29.75 | 38,899 | -0.02(-0.07%) |
Aug 08, 2024 | 29.69 | 29.80 | 29.38 | 29.77 | 70,411 | +0.44(+1.50%) |
Aug 07, 2024 | 30.26 | 30.26 | 29.24 | 29.33 | 182,531 | -0.26(-0.88%) |
Aug 06, 2024 | 29.32 | 29.95 | 29.14 | 29.59 | 97,408 | +0.57(+1.96%) |
Aug 05, 2024 | 28.35 | 29.39 | 28.26 | 29.02 | 120,077 | -1.09(-3.60%) |
Aug 02, 2024 | 30.17 | 30.34 | 29.82 | 30.11 | 109,177 | -1.11(-3.54%) |
Aug 01, 2024 | 32.12 | 32.28 | 30.96 | 31.21 | 91,622 | -0.89(-2.78%) |
Jul 31, 2024 | 32.16 | 32.59 | 31.79 | 32.10 | 221,775 | +0.21(+0.66%) |
Jul 30, 2024 | 31.90 | 32.05 | 31.65 | 31.89 | 56,646 | +0.10(+0.31%) |
Jul 29, 2024 | 32.16 | 32.20 | 31.60 | 31.79 | 115,354 | -0.27(-0.84%) |
Jul 26, 2024 | 32.05 | 32.18 | 31.72 | 32.06 | 109,542 | +0.54(+1.71%) |
Jul 25, 2024 | 31.30 | 32.03 | 31.21 | 31.52 | 181,538 | +0.31(+0.99%) |
Jul 24, 2024 | 31.67 | 31.93 | 31.17 | 31.21 | 139,442 | -0.52(-1.64%) |
Jul 23, 2024 | 31.29 | 31.96 | 31.26 | 31.73 | 269,075 | +0.28(+0.89%) |
Jul 22, 2024 | 31.00 | 31.48 | 30.75 | 31.45 | 311,165 | +0.57(+1.85%) |
Jul 19, 2024 | 31.09 | 31.10 | 30.78 | 30.88 | 36,961 | -0.19(-0.61%) |
Jul 18, 2024 | 31.60 | 31.96 | 30.94 | 31.07 | 818,441 | -0.58(-1.83%) |
Jul 17, 2024 | 31.77 | 32.22 | 31.56 | 31.65 | 137,091 | -0.37(-1.16%) |
Jul 16, 2024 | 31.21 | 32.03 | 31.18 | 32.02 | 124,518 | +1.10(+3.56%) |
Jul 15, 2024 | 30.67 | 31.09 | 30.57 | 30.92 | 87,918 | +0.51(+1.67%) |
Jul 12, 2024 | 30.31 | 30.66 | 30.29 | 30.41 | 66,971 | +0.29(+0.97%) |
Jul 11, 2024 | 29.61 | 30.15 | 29.60 | 30.12 | 88,483 | +0.96(+3.29%) |
Jul 10, 2024 | 28.93 | 29.16 | 28.82 | 29.16 | 70,781 | +0.34(+1.18%) |
Jul 09, 2024 | 28.84 | 28.94 | 28.75 | 28.82 | 422,547 | -0.06(-0.21%) |
Jul 08, 2024 | 28.86 | 29.04 | 28.86 | 28.88 | 48,208 | +0.18(+0.63%) |
Jul 05, 2024 | 28.92 | 28.92 | 28.65 | 28.70 | 49,671 | -0.24(-0.83%) |
Jul 03, 2024 | 28.91 | 29.10 | 28.89 | 28.94 | 50,837 | +0.06(+0.21%) |
Jul 02, 2024 | 28.85 | 28.94 | 28.82 | 28.88 | 18,362 | +0.03(+0.12%) |