Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 35.45 | 35.45 | 35.05 | 35.11 | 42,954 | -0.52(-1.46%) |
Sep 27, 2024 | 35.50 | 35.79 | 35.50 | 35.63 | 78,677 | -0.04(-0.11%) |
Sep 26, 2024 | 35.67 | 35.76 | 35.40 | 35.67 | 53,944 | +1.29(+3.75%) |
Sep 25, 2024 | 34.55 | 34.64 | 34.38 | 34.38 | 69,693 | -0.39(-1.12%) |
Sep 24, 2024 | 34.46 | 34.82 | 34.39 | 34.77 | 45,587 | +1.15(+3.42%) |
Sep 23, 2024 | 33.53 | 33.72 | 33.53 | 33.62 | 53,832 | +0.24(+0.73%) |
Sep 20, 2024 | 33.49 | 33.49 | 33.28 | 33.38 | 38,189 | -0.08(-0.23%) |
Sep 19, 2024 | 33.32 | 33.50 | 33.22 | 33.45 | 36,861 | +0.65(+1.99%) |
Sep 18, 2024 | 32.96 | 33.16 | 32.76 | 32.80 | 44,095 | -0.12(-0.35%) |
Sep 17, 2024 | 32.89 | 33.09 | 32.85 | 32.91 | 43,139 | +0.02(+0.08%) |
Sep 16, 2024 | 32.78 | 32.93 | 32.78 | 32.89 | 64,237 | +0.07(+0.21%) |
Sep 13, 2024 | 32.77 | 32.88 | 32.68 | 32.82 | 38,438 | +0.18(+0.55%) |
Sep 12, 2024 | 32.47 | 32.68 | 32.43 | 32.64 | 52,715 | +0.22(+0.68%) |
Sep 11, 2024 | 32.16 | 32.42 | 31.89 | 32.42 | 50,686 | +0.11(+0.34%) |
Sep 10, 2024 | 32.29 | 32.31 | 32.08 | 32.31 | 48,124 | -0.05(-0.16%) |
Sep 09, 2024 | 32.27 | 32.45 | 32.25 | 32.36 | 49,080 | +0.23(+0.72%) |
Sep 06, 2024 | 32.70 | 32.70 | 32.09 | 32.13 | 42,222 | -0.54(-1.65%) |
Sep 05, 2024 | 32.73 | 32.80 | 32.61 | 32.67 | 41,705 | +0.05(+0.15%) |
Sep 04, 2024 | 32.60 | 32.76 | 32.56 | 32.62 | 63,504 | +0.02(+0.06%) |
Sep 03, 2024 | 32.94 | 32.96 | 32.55 | 32.60 | 46,919 | -0.66(-1.98%) |
Aug 30, 2024 | 33.28 | 33.34 | 33.08 | 33.26 | 24,747 | +0.06(+0.18%) |
Aug 29, 2024 | 33.26 | 33.35 | 33.19 | 33.20 | 54,378 | +0.06(+0.17%) |
Aug 28, 2024 | 33.27 | 33.32 | 33.03 | 33.14 | 55,320 | -0.23(-0.69%) |
Aug 27, 2024 | 33.29 | 33.42 | 33.25 | 33.37 | 42,654 | +0.07(+0.21%) |
Aug 26, 2024 | 33.39 | 33.46 | 33.26 | 33.30 | 77,598 | -0.24(-0.72%) |
Aug 23, 2024 | 33.35 | 33.63 | 33.29 | 33.54 | 37,895 | +0.51(+1.54%) |
Aug 22, 2024 | 33.32 | 33.33 | 32.99 | 33.03 | 33,557 | -0.40(-1.20%) |
Aug 21, 2024 | 33.36 | 33.50 | 33.33 | 33.43 | 35,839 | +0.13(+0.39%) |
Aug 20, 2024 | 33.52 | 33.52 | 33.26 | 33.30 | 52,931 | -0.38(-1.13%) |
Aug 19, 2024 | 33.48 | 33.71 | 33.48 | 33.68 | 45,190 | +0.37(+1.11%) |
Aug 16, 2024 | 33.11 | 33.31 | 33.11 | 33.31 | 63,406 | +0.41(+1.25%) |
Aug 15, 2024 | 32.70 | 32.98 | 32.70 | 32.90 | 47,573 | +0.32(+0.98%) |
Aug 14, 2024 | 32.68 | 32.68 | 32.47 | 32.58 | 52,026 | -0.12(-0.37%) |
Aug 13, 2024 | 32.46 | 32.73 | 32.46 | 32.70 | 55,392 | +0.28(+0.86%) |
Aug 12, 2024 | 32.30 | 32.52 | 32.30 | 32.42 | 57,401 | +0.15(+0.46%) |
Aug 09, 2024 | 32.22 | 32.31 | 32.14 | 32.27 | 63,268 | +0.15(+0.47%) |
Aug 08, 2024 | 31.85 | 32.18 | 31.82 | 32.12 | 62,501 | +0.61(+1.94%) |
Aug 07, 2024 | 31.91 | 32.00 | 31.46 | 31.51 | 64,607 | +0.23(+0.74%) |
Aug 06, 2024 | 30.97 | 31.47 | 30.95 | 31.28 | 65,294 | +0.13(+0.42%) |
Aug 05, 2024 | 30.45 | 31.28 | 30.45 | 31.15 | 156,526 | -0.84(-2.63%) |
Aug 02, 2024 | 31.97 | 32.03 | 31.80 | 31.99 | 131,525 | -0.45(-1.39%) |
Aug 01, 2024 | 32.84 | 32.90 | 32.34 | 32.44 | 122,484 | -0.59(-1.79%) |
Jul 31, 2024 | 32.97 | 33.14 | 32.90 | 33.03 | 134,814 | +0.79(+2.45%) |
Jul 30, 2024 | 32.43 | 32.43 | 32.17 | 32.24 | 127,010 | -0.15(-0.46%) |
Jul 29, 2024 | 32.48 | 32.48 | 32.31 | 32.39 | 91,207 | -0.10(-0.31%) |
Jul 26, 2024 | 32.42 | 32.55 | 32.38 | 32.49 | 316,336 | +0.30(+0.93%) |
Jul 25, 2024 | 32.11 | 32.38 | 32.05 | 32.19 | 278,224 | -0.04(-0.12%) |
Jul 24, 2024 | 32.45 | 32.53 | 32.22 | 32.23 | 149,826 | -0.42(-1.29%) |
Jul 23, 2024 | 32.71 | 32.81 | 32.49 | 32.65 | 966,961 | -0.29(-0.88%) |
Jul 22, 2024 | 32.86 | 32.98 | 32.83 | 32.94 | 180,125 | +0.26(+0.80%) |
Jul 19, 2024 | 32.87 | 32.91 | 32.67 | 32.68 | 40,914 | -0.37(-1.12%) |
Jul 18, 2024 | 33.37 | 33.38 | 32.97 | 33.05 | 241,380 | -0.27(-0.81%) |
Jul 17, 2024 | 33.46 | 33.48 | 33.30 | 33.32 | 43,572 | -0.55(-1.62%) |
Jul 16, 2024 | 33.65 | 33.87 | 33.65 | 33.87 | 53,857 | +0.16(+0.47%) |
Jul 15, 2024 | 33.83 | 33.85 | 33.65 | 33.71 | 68,603 | -0.31(-0.91%) |
Jul 12, 2024 | 33.95 | 34.13 | 33.95 | 34.02 | 62,242 | +0.13(+0.38%) |
Jul 11, 2024 | 34.01 | 34.09 | 33.83 | 33.89 | 41,381 | +0.20(+0.59%) |
Jul 10, 2024 | 33.66 | 33.69 | 33.58 | 33.69 | 47,268 | +0.17(+0.51%) |
Jul 09, 2024 | 33.41 | 33.55 | 33.41 | 33.52 | 61,638 | +0.14(+0.41%) |
Jul 08, 2024 | 33.39 | 33.49 | 33.35 | 33.38 | 272,483 | -0.01(-0.03%) |
Jul 05, 2024 | 33.42 | 33.42 | 33.19 | 33.39 | 49,540 | +0.19(+0.57%) |
Jul 03, 2024 | 32.91 | 33.24 | 32.91 | 33.20 | 47,024 | +0.39(+1.19%) |
Jul 02, 2024 | 32.60 | 32.83 | 32.60 | 32.81 | 84,549 | +0.08(+0.24%) |