Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.95 | 33.95 | 33.80 | 33.80 | 306 | -0.05(-0.14%) |
Sep 26, 2024 | 33.79 | 33.84 | 33.79 | 33.84 | 1,397 | +0.11(+0.32%) |
Sep 25, 2024 | 33.70 | 33.75 | 33.70 | 33.73 | 1,802 | -0.04(-0.13%) |
Sep 24, 2024 | 33.76 | 33.78 | 33.76 | 33.78 | 10,183 | +0.05(+0.15%) |
Sep 23, 2024 | 33.73 | 33.75 | 33.72 | 33.72 | 757 | -0.03(-0.10%) |
Sep 20, 2024 | 33.71 | 33.76 | 33.71 | 33.76 | 378 | -0.06(-0.19%) |
Sep 19, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 79 | +0.53(+1.59%) |
Sep 18, 2024 | 33.37 | 33.37 | 33.29 | 33.29 | 338 | -0.06(-0.18%) |
Sep 17, 2024 | 33.51 | 33.51 | 33.35 | 33.35 | 466 | +0.00(+0.01%) |
Sep 16, 2024 | 33.27 | 33.35 | 33.27 | 33.35 | 140 | +0.06(+0.19%) |
Sep 13, 2024 | 33.32 | 33.32 | 33.29 | 33.29 | 330 | +0.21(+0.62%) |
Sep 12, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 185 | +0.23(+0.71%) |
Sep 11, 2024 | 32.44 | 32.85 | 32.43 | 32.85 | 340 | +0.34(+1.05%) |
Sep 10, 2024 | 32.49 | 32.51 | 32.49 | 32.51 | 355 | +0.14(+0.43%) |
Sep 09, 2024 | 32.30 | 32.37 | 32.26 | 32.37 | 729 | +0.34(+1.07%) |
Sep 06, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 149 | -0.51(-1.57%) |
Sep 05, 2024 | 32.70 | 32.70 | 32.54 | 32.54 | 427 | -0.17(-0.52%) |
Sep 04, 2024 | 32.79 | 32.84 | 32.63 | 32.71 | 8,876 | -0.03(-0.10%) |
Sep 03, 2024 | 33.25 | 33.25 | 32.74 | 32.74 | 302 | -0.73(-2.18%) |
Aug 30, 2024 | 33.25 | 33.47 | 33.23 | 33.47 | 666 | +0.33(+0.99%) |
Aug 29, 2024 | 33.42 | 33.42 | 33.14 | 33.14 | 357 | -0.02(-0.05%) |
Aug 28, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 107 | -0.16(-0.48%) |
Aug 27, 2024 | 33.30 | 33.32 | 33.20 | 33.32 | 889 | +0.07(+0.20%) |
Aug 26, 2024 | 33.42 | 33.42 | 33.25 | 33.25 | 616 | -0.11(-0.32%) |
Aug 23, 2024 | 33.35 | 33.36 | 33.28 | 33.36 | 2,090 | +0.41(+1.24%) |
Aug 22, 2024 | 33.34 | 33.34 | 32.95 | 32.95 | 174 | -0.31(-0.93%) |
Aug 21, 2024 | 33.30 | 33.30 | 33.26 | 33.26 | 345 | +0.13(+0.39%) |
Aug 20, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 105 | -0.03(-0.10%) |
Aug 19, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 91 | +0.29(+0.89%) |
Aug 16, 2024 | 32.73 | 32.94 | 32.73 | 32.87 | 433 | +0.01(+0.05%) |
Aug 15, 2024 | 32.74 | 32.88 | 32.74 | 32.85 | 1,999 | +0.54(+1.67%) |
Aug 14, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 72 | +0.18(+0.57%) |
Aug 13, 2024 | 31.98 | 32.20 | 31.98 | 32.13 | 767 | +0.50(+1.59%) |
Aug 12, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 339 | -0.03(-0.09%) |
Aug 09, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 107 | +0.16(+0.52%) |
Aug 08, 2024 | 31.47 | 31.61 | 31.47 | 31.50 | 3,816 | +0.70(+2.28%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.79 | 30.79 | 172 | -0.24(-0.76%) |
Aug 06, 2024 | 30.91 | 31.11 | 30.91 | 31.03 | 3,569 | +0.38(+1.23%) |
Aug 05, 2024 | 30.27 | 30.73 | 30.27 | 30.65 | 741 | -0.96(-3.02%) |
Aug 02, 2024 | 31.69 | 31.69 | 31.61 | 31.61 | 205 | -0.65(-2.02%) |
Aug 01, 2024 | 33.00 | 33.00 | 32.05 | 32.26 | 13,222 | -0.43(-1.30%) |
Jul 31, 2024 | 32.59 | 32.73 | 32.59 | 32.69 | 752 | +0.45(+1.39%) |
Jul 30, 2024 | 32.46 | 32.46 | 32.09 | 32.24 | 1,528 | -0.09(-0.28%) |
Jul 29, 2024 | 32.28 | 32.33 | 32.17 | 32.33 | 411 | +0.04(+0.13%) |
Jul 26, 2024 | 32.40 | 32.40 | 32.23 | 32.28 | 565 | +0.27(+0.86%) |
Jul 25, 2024 | 32.50 | 32.50 | 32.01 | 32.01 | 554 | -0.12(-0.38%) |
Jul 24, 2024 | 32.25 | 32.25 | 32.13 | 32.13 | 956 | -0.71(-2.17%) |
Jul 23, 2024 | 32.99 | 32.99 | 32.84 | 32.84 | 132 | -0.07(-0.22%) |
Jul 22, 2024 | 32.87 | 32.91 | 32.78 | 32.91 | 837 | +0.36(+1.11%) |
Jul 19, 2024 | 32.71 | 32.71 | 32.55 | 32.55 | 109 | -0.34(-1.03%) |
Jul 18, 2024 | 33.21 | 33.21 | 32.89 | 32.89 | 907 | -0.17(-0.52%) |
Jul 17, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 37 | -0.45(-1.35%) |
Jul 16, 2024 | 33.34 | 33.56 | 33.34 | 33.52 | 2,127 | +0.10(+0.29%) |
Jul 15, 2024 | 33.46 | 33.46 | 33.42 | 33.42 | 1,955 | +0.23(+0.70%) |
Jul 12, 2024 | 33.28 | 33.28 | 33.19 | 33.19 | 646 | +0.14(+0.43%) |
Jul 11, 2024 | 33.03 | 33.05 | 33.03 | 33.05 | 172 | -0.23(-0.69%) |
Jul 10, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 1 | +0.33(+1.01%) |
Jul 09, 2024 | 32.96 | 32.96 | 32.95 | 32.95 | 166,993 | +0.02(+0.05%) |
Jul 08, 2024 | 32.98 | 32.98 | 32.93 | 32.93 | 211 | +0.01(+0.04%) |
Jul 05, 2024 | 32.87 | 32.92 | 32.87 | 32.92 | 126 | +0.18(+0.56%) |
Jul 03, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 100 | +0.15(+0.45%) |
Jul 02, 2024 | 32.51 | 32.59 | 32.50 | 32.59 | 85,104 | +0.15(+0.45%) |