Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.92 | 32.21 | 31.54 | 31.55 | 190,154 | -0.10(-0.32%) |
Sep 26, 2024 | 32.00 | 32.04 | 31.61 | 31.65 | 185,154 | +0.17(+0.54%) |
Sep 25, 2024 | 32.05 | 32.17 | 31.39 | 31.48 | 302,596 | -0.55(-1.72%) |
Sep 24, 2024 | 32.61 | 32.78 | 32.00 | 32.03 | 185,202 | -0.67(-2.05%) |
Sep 23, 2024 | 33.06 | 33.12 | 32.40 | 32.70 | 253,996 | -0.12(-0.37%) |
Sep 20, 2024 | 33.66 | 33.72 | 32.79 | 32.82 | 915,055 | -1.10(-3.24%) |
Sep 19, 2024 | 33.50 | 33.95 | 32.83 | 33.92 | 382,380 | +1.19(+3.64%) |
Sep 18, 2024 | 32.69 | 33.89 | 32.33 | 32.73 | 235,647 | -0.05(-0.15%) |
Sep 17, 2024 | 32.89 | 33.40 | 32.53 | 32.78 | 144,766 | +0.20(+0.61%) |
Sep 16, 2024 | 32.46 | 32.68 | 32.01 | 32.58 | 190,361 | +0.25(+0.77%) |
Sep 13, 2024 | 31.82 | 32.35 | 31.64 | 32.33 | 180,257 | +0.83(+2.63%) |
Sep 12, 2024 | 31.32 | 31.51 | 30.90 | 31.50 | 177,636 | +0.41(+1.32%) |
Sep 11, 2024 | 31.11 | 31.22 | 30.46 | 31.09 | 180,133 | -0.40(-1.27%) |
Sep 10, 2024 | 31.32 | 31.51 | 30.99 | 31.49 | 234,971 | +0.32(+1.03%) |
Sep 09, 2024 | 31.50 | 31.62 | 31.13 | 31.17 | 327,852 | -0.36(-1.14%) |
Sep 06, 2024 | 32.17 | 32.32 | 31.38 | 31.53 | 203,553 | -0.54(-1.68%) |
Sep 05, 2024 | 32.54 | 32.54 | 31.97 | 32.07 | 258,717 | -0.13(-0.40%) |
Sep 04, 2024 | 32.26 | 32.59 | 31.81 | 32.20 | 410,564 | -0.25(-0.77%) |
Sep 03, 2024 | 32.47 | 32.85 | 32.36 | 32.45 | 198,825 | -0.40(-1.22%) |
Aug 30, 2024 | 33.04 | 33.16 | 32.53 | 32.85 | 311,084 | -0.02(-0.06%) |
Aug 29, 2024 | 33.07 | 33.24 | 32.76 | 32.87 | 341,263 | -0.03(-0.09%) |
Aug 28, 2024 | 32.49 | 33.04 | 32.49 | 32.90 | 198,878 | +0.22(+0.67%) |
Aug 27, 2024 | 32.69 | 32.76 | 32.36 | 32.68 | 190,038 | -0.16(-0.49%) |
Aug 26, 2024 | 33.48 | 33.64 | 32.80 | 32.84 | 463,209 | -0.19(-0.58%) |
Aug 23, 2024 | 31.58 | 33.21 | 31.54 | 33.03 | 380,819 | +1.69(+5.39%) |
Aug 22, 2024 | 31.25 | 31.70 | 31.25 | 31.34 | 410,399 | -0.02(-0.06%) |
Aug 21, 2024 | 31.27 | 31.48 | 30.87 | 31.36 | 371,640 | +0.28(+0.90%) |
Aug 20, 2024 | 31.39 | 31.39 | 30.95 | 31.08 | 138,268 | -0.44(-1.40%) |
Aug 19, 2024 | 31.38 | 31.61 | 31.14 | 31.52 | 196,007 | +0.24(+0.77%) |
Aug 16, 2024 | 30.95 | 31.66 | 30.95 | 31.28 | 209,927 | +0.34(+1.10%) |
Aug 15, 2024 | 30.95 | 31.27 | 30.80 | 30.94 | 382,256 | +0.65(+2.13%) |
Aug 14, 2024 | 30.59 | 30.59 | 30.02 | 30.29 | 272,200 | -0.12(-0.39%) |
Aug 13, 2024 | 30.33 | 30.69 | 29.77 | 30.41 | 250,213 | +0.40(+1.33%) |
Aug 12, 2024 | 30.63 | 30.80 | 29.86 | 30.02 | 454,467 | -0.39(-1.28%) |
Aug 09, 2024 | 30.36 | 30.56 | 29.94 | 30.40 | 424,939 | -0.04(-0.13%) |
Aug 08, 2024 | 30.58 | 30.64 | 30.13 | 30.44 | 175,596 | +0.30(+0.99%) |
Aug 07, 2024 | 30.71 | 30.91 | 30.10 | 30.14 | 280,472 | -0.30(-0.98%) |
Aug 06, 2024 | 30.34 | 30.77 | 30.13 | 30.44 | 275,874 | +0.04(+0.13%) |
Aug 05, 2024 | 30.18 | 30.78 | 30.04 | 30.40 | 524,819 | -1.04(-3.32%) |
Aug 02, 2024 | 30.55 | 31.78 | 30.39 | 31.45 | 406,043 | -0.19(-0.60%) |
Aug 01, 2024 | 32.69 | 33.01 | 31.44 | 31.64 | 303,890 | -1.17(-3.58%) |
Jul 31, 2024 | 33.44 | 33.82 | 32.69 | 32.81 | 367,372 | -0.58(-1.73%) |
Jul 30, 2024 | 32.62 | 33.90 | 32.56 | 33.39 | 578,565 | +0.95(+2.94%) |
Jul 29, 2024 | 34.14 | 34.14 | 32.39 | 32.43 | 275,039 | -1.54(-4.54%) |
Jul 26, 2024 | 34.41 | 34.81 | 31.71 | 33.97 | 296,298 | -0.65(-1.87%) |
Jul 25, 2024 | 34.06 | 35.02 | 33.98 | 34.62 | 342,690 | +0.72(+2.11%) |
Jul 24, 2024 | 34.26 | 34.81 | 33.89 | 33.90 | 266,232 | -0.62(-1.79%) |
Jul 23, 2024 | 34.06 | 35.13 | 33.99 | 34.52 | 388,692 | +0.25(+0.73%) |
Jul 22, 2024 | 33.78 | 34.43 | 33.34 | 34.27 | 317,442 | +0.50(+1.47%) |
Jul 19, 2024 | 33.90 | 34.31 | 33.63 | 33.77 | 287,733 | -0.25(-0.73%) |
Jul 18, 2024 | 34.00 | 35.00 | 33.70 | 34.02 | 299,413 | -0.49(-1.41%) |
Jul 17, 2024 | 34.18 | 35.01 | 34.18 | 34.51 | 477,214 | -0.01(-0.03%) |
Jul 16, 2024 | 32.81 | 34.85 | 32.65 | 34.52 | 584,600 | +2.10(+6.47%) |
Jul 15, 2024 | 32.27 | 32.77 | 31.92 | 32.42 | 702,391 | +0.60(+1.88%) |
Jul 12, 2024 | 32.23 | 32.28 | 31.82 | 31.83 | 452,402 | -0.05(-0.16%) |
Jul 11, 2024 | 31.42 | 31.90 | 31.11 | 31.87 | 554,026 | +1.04(+3.39%) |
Jul 10, 2024 | 30.82 | 30.94 | 30.63 | 30.83 | 256,414 | +0.15(+0.49%) |
Jul 09, 2024 | 30.10 | 30.77 | 30.10 | 30.68 | 249,035 | +0.46(+1.51%) |
Jul 08, 2024 | 30.13 | 30.35 | 30.01 | 30.22 | 217,642 | +0.36(+1.20%) |
Jul 05, 2024 | 30.22 | 30.31 | 29.76 | 29.87 | 143,207 | -0.40(-1.31%) |
Jul 03, 2024 | 30.77 | 30.77 | 30.17 | 30.26 | 114,225 | -0.37(-1.20%) |
Jul 02, 2024 | 30.60 | 30.85 | 30.60 | 30.63 | 191,707 | +0.03(+0.10%) |