Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.50 | 32.56 | 32.14 | 32.14 | 11,850 | -0.14(-0.43%) |
Sep 26, 2024 | 32.40 | 32.40 | 32.18 | 32.28 | 24,702 | -0.69(-2.08%) |
Sep 25, 2024 | 33.13 | 33.13 | 32.93 | 32.97 | 10,793 | -0.11(-0.35%) |
Sep 24, 2024 | 33.07 | 33.11 | 32.99 | 33.08 | 11,168 | +0.76(+2.35%) |
Sep 23, 2024 | 32.18 | 32.44 | 32.18 | 32.32 | 14,142 | -0.64(-1.94%) |
Sep 20, 2024 | 33.17 | 33.17 | 32.85 | 32.96 | 18,641 | -0.06(-0.18%) |
Sep 19, 2024 | 32.88 | 33.21 | 32.78 | 33.02 | 424,637 | +0.47(+1.44%) |
Sep 18, 2024 | 32.02 | 32.66 | 32.02 | 32.55 | 242,830 | +1.08(+3.43%) |
Sep 17, 2024 | 31.00 | 31.60 | 30.95 | 31.47 | 25,968 | -1.45(-4.40%) |
Sep 16, 2024 | 32.99 | 32.99 | 32.75 | 32.92 | 10,997 | +0.24(+0.73%) |
Sep 13, 2024 | 32.67 | 32.80 | 32.63 | 32.68 | 39,454 | +0.38(+1.18%) |
Sep 12, 2024 | 31.99 | 32.40 | 31.99 | 32.30 | 234,822 | +0.06(+0.17%) |
Sep 11, 2024 | 32.08 | 32.27 | 31.85 | 32.24 | 21,474 | +0.00(+0.01%) |
Sep 10, 2024 | 32.28 | 32.29 | 32.11 | 32.24 | 27,442 | +0.27(+0.83%) |
Sep 09, 2024 | 32.11 | 32.19 | 31.93 | 31.97 | 17,963 | -0.05(-0.14%) |
Sep 06, 2024 | 32.54 | 32.65 | 32.00 | 32.02 | 11,960 | -0.32(-0.99%) |
Sep 05, 2024 | 32.16 | 32.38 | 32.12 | 32.34 | 18,701 | -0.11(-0.34%) |
Sep 04, 2024 | 32.39 | 32.58 | 32.39 | 32.45 | 17,475 | +0.26(+0.81%) |
Sep 03, 2024 | 32.50 | 32.66 | 32.19 | 32.19 | 13,974 | -1.38(-4.11%) |
Aug 30, 2024 | 33.77 | 33.77 | 33.40 | 33.57 | 20,250 | +0.20(+0.60%) |
Aug 29, 2024 | 33.30 | 33.49 | 33.30 | 33.37 | 22,646 | +0.16(+0.48%) |
Aug 28, 2024 | 33.30 | 33.47 | 33.11 | 33.21 | 36,609 | -0.01(-0.03%) |
Aug 27, 2024 | 33.25 | 33.31 | 33.11 | 33.22 | 30,537 | +0.15(+0.45%) |
Aug 26, 2024 | 33.19 | 33.23 | 33.07 | 33.07 | 25,511 | -0.05(-0.15%) |
Aug 23, 2024 | 32.79 | 33.15 | 32.79 | 33.12 | 11,810 | +0.28(+0.85%) |
Aug 22, 2024 | 32.99 | 32.99 | 32.84 | 32.84 | 9,805 | -0.18(-0.55%) |
Aug 21, 2024 | 32.88 | 33.04 | 32.81 | 33.02 | 10,165 | +0.31(+0.95%) |
Aug 20, 2024 | 32.74 | 32.80 | 32.69 | 32.71 | 36,767 | -0.13(-0.40%) |
Aug 19, 2024 | 32.81 | 32.91 | 32.73 | 32.84 | 13,260 | -0.07(-0.21%) |
Aug 16, 2024 | 32.80 | 33.02 | 32.77 | 32.91 | 6,829 | -0.07(-0.21%) |
Aug 15, 2024 | 32.91 | 33.04 | 32.85 | 32.98 | 11,200 | +0.17(+0.52%) |
Aug 14, 2024 | 32.67 | 32.83 | 32.67 | 32.81 | 13,828 | +0.28(+0.86%) |
Aug 13, 2024 | 32.30 | 32.58 | 32.25 | 32.53 | 22,199 | +0.36(+1.12%) |
Aug 12, 2024 | 32.06 | 32.17 | 32.04 | 32.17 | 15,985 | -0.07(-0.22%) |
Aug 09, 2024 | 32.05 | 32.24 | 32.05 | 32.24 | 10,703 | +0.32(+1.00%) |
Aug 08, 2024 | 31.75 | 31.94 | 31.62 | 31.92 | 102,961 | +0.17(+0.54%) |
Aug 07, 2024 | 31.93 | 32.10 | 31.71 | 31.75 | 33,297 | -0.11(-0.36%) |
Aug 06, 2024 | 31.39 | 31.90 | 31.39 | 31.86 | 22,769 | +0.01(+0.03%) |
Aug 05, 2024 | 31.69 | 31.99 | 31.45 | 31.86 | 22,082 | +0.26(+0.81%) |
Aug 02, 2024 | 31.50 | 31.60 | 31.27 | 31.60 | 17,012 | +0.33(+1.06%) |
Aug 01, 2024 | 31.75 | 31.75 | 31.20 | 31.27 | 18,499 | -0.38(-1.20%) |
Jul 31, 2024 | 31.68 | 31.89 | 31.65 | 31.65 | 13,116 | -0.12(-0.38%) |
Jul 30, 2024 | 31.53 | 31.79 | 31.53 | 31.77 | 18,733 | +0.47(+1.50%) |
Jul 29, 2024 | 31.45 | 31.46 | 31.28 | 31.30 | 50,255 | +0.04(+0.13%) |
Jul 26, 2024 | 31.18 | 31.31 | 31.13 | 31.26 | 28,820 | +0.37(+1.20%) |
Jul 25, 2024 | 31.01 | 31.08 | 30.80 | 30.89 | 86,198 | -0.44(-1.40%) |
Jul 24, 2024 | 31.94 | 31.95 | 31.30 | 31.33 | 32,329 | +0.13(+0.42%) |
Jul 23, 2024 | 31.53 | 31.62 | 31.20 | 31.20 | 75,276 | -2.52(-7.47%) |
Jul 22, 2024 | 33.34 | 33.72 | 33.33 | 33.72 | 42,245 | +0.59(+1.78%) |
Jul 19, 2024 | 33.10 | 33.31 | 33.07 | 33.13 | 13,543 | -0.16(-0.48%) |
Jul 18, 2024 | 33.41 | 33.44 | 33.24 | 33.29 | 21,471 | +0.36(+1.09%) |
Jul 17, 2024 | 33.27 | 33.27 | 32.86 | 32.93 | 11,990 | -0.31(-0.93%) |
Jul 16, 2024 | 32.94 | 33.35 | 32.94 | 33.24 | 43,739 | -0.05(-0.15%) |
Jul 15, 2024 | 33.47 | 33.54 | 33.29 | 33.29 | 23,999 | -0.25(-0.75%) |
Jul 12, 2024 | 33.38 | 33.62 | 33.38 | 33.54 | 13,039 | +0.06(+0.18%) |
Jul 11, 2024 | 33.52 | 33.55 | 33.41 | 33.48 | 28,909 | +0.30(+0.90%) |
Jul 10, 2024 | 32.94 | 33.25 | 32.93 | 33.18 | 24,841 | +0.38(+1.16%) |
Jul 09, 2024 | 33.04 | 33.04 | 32.74 | 32.80 | 24,113 | -0.38(-1.15%) |
Jul 08, 2024 | 33.53 | 33.53 | 33.18 | 33.18 | 12,550 | -0.32(-0.96%) |
Jul 05, 2024 | 33.83 | 33.84 | 33.41 | 33.50 | 59,064 | +0.11(+0.33%) |
Jul 03, 2024 | 33.25 | 33.54 | 33.23 | 33.39 | 8,523 | +0.90(+2.77%) |
Jul 02, 2024 | 32.35 | 32.54 | 32.33 | 32.49 | 30,659 | +0.10(+0.31%) |