Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.26 | 33.26 | 32.96 | 33.07 | 12,237 | +0.17(+0.52%) |
Sep 26, 2024 | 32.89 | 32.94 | 32.78 | 32.90 | 11,855 | +0.23(+0.70%) |
Sep 25, 2024 | 32.90 | 32.93 | 32.64 | 32.67 | 9,888 | -0.30(-0.92%) |
Sep 24, 2024 | 33.07 | 33.88 | 32.89 | 32.97 | 62,664 | +0.04(+0.11%) |
Sep 23, 2024 | 33.19 | 33.19 | 32.85 | 32.94 | 17,193 | -0.00(-0.01%) |
Sep 20, 2024 | 33.04 | 33.06 | 32.77 | 32.94 | 59,106 | +0.02(+0.06%) |
Sep 19, 2024 | 32.74 | 33.03 | 32.74 | 32.92 | 19,213 | +0.54(+1.68%) |
Sep 18, 2024 | 32.41 | 32.98 | 32.33 | 32.38 | 6,818 | -0.03(-0.11%) |
Sep 17, 2024 | 32.57 | 32.67 | 32.33 | 32.41 | 10,436 | +0.18(+0.56%) |
Sep 16, 2024 | 32.24 | 32.29 | 32.05 | 32.23 | 25,077 | +0.21(+0.66%) |
Sep 13, 2024 | 31.92 | 32.12 | 31.92 | 32.02 | 8,306 | +0.66(+2.10%) |
Sep 12, 2024 | 31.09 | 31.46 | 31.09 | 31.36 | 35,428 | +0.32(+1.03%) |
Sep 11, 2024 | 30.85 | 31.05 | 30.40 | 31.04 | 7,527 | +0.19(+0.62%) |
Sep 10, 2024 | 30.69 | 30.85 | 30.69 | 30.85 | 7,193 | +0.02(+0.06%) |
Sep 09, 2024 | 30.82 | 31.01 | 30.82 | 30.83 | 1,560 | +0.21(+0.69%) |
Sep 06, 2024 | 30.89 | 30.89 | 30.62 | 30.62 | 8,940 | -0.46(-1.50%) |
Sep 05, 2024 | 31.36 | 31.37 | 31.05 | 31.08 | 20,889 | -0.29(-0.92%) |
Sep 04, 2024 | 31.43 | 31.66 | 31.29 | 31.37 | 10,631 | -0.05(-0.17%) |
Sep 03, 2024 | 31.69 | 31.73 | 31.43 | 31.43 | 50,473 | -0.77(-2.40%) |
Aug 30, 2024 | 32.18 | 32.20 | 32.06 | 32.20 | 2,182 | +0.17(+0.52%) |
Aug 29, 2024 | 32.11 | 32.33 | 32.03 | 32.03 | 5,360 | +0.05(+0.16%) |
Aug 28, 2024 | 32.11 | 32.11 | 31.96 | 31.98 | 2,800 | -0.21(-0.66%) |
Aug 27, 2024 | 32.27 | 32.27 | 32.12 | 32.20 | 10,457 | -0.11(-0.35%) |
Aug 26, 2024 | 32.64 | 32.64 | 32.31 | 32.31 | 1,027 | -0.11(-0.33%) |
Aug 23, 2024 | 32.05 | 32.54 | 32.05 | 32.42 | 3,793 | +0.74(+2.33%) |
Aug 22, 2024 | 31.82 | 31.89 | 31.68 | 31.68 | 5,216 | -0.21(-0.66%) |
Aug 21, 2024 | 31.67 | 31.89 | 31.63 | 31.89 | 3,421 | +0.38(+1.21%) |
Aug 20, 2024 | 31.91 | 31.91 | 31.40 | 31.51 | 8,319 | -0.28(-0.88%) |
Aug 19, 2024 | 31.44 | 31.80 | 31.44 | 31.79 | 2,019 | +0.31(+0.99%) |
Aug 16, 2024 | 31.46 | 31.56 | 31.33 | 31.48 | 11,705 | +0.16(+0.52%) |
Aug 15, 2024 | 31.26 | 31.48 | 31.03 | 31.32 | 6,452 | +0.53(+1.71%) |
Aug 14, 2024 | 30.95 | 30.95 | 30.57 | 30.79 | 11,196 | +0.10(+0.33%) |
Aug 13, 2024 | 30.52 | 30.69 | 30.41 | 30.69 | 1,774 | +0.38(+1.25%) |
Aug 12, 2024 | 30.40 | 30.51 | 30.25 | 30.31 | 5,106 | -0.20(-0.66%) |
Aug 09, 2024 | 30.58 | 30.58 | 30.35 | 30.51 | 6,200 | +0.17(+0.56%) |
Aug 08, 2024 | 30.14 | 30.42 | 30.14 | 30.34 | 3,708 | +0.71(+2.40%) |
Aug 07, 2024 | 30.48 | 30.48 | 29.63 | 29.63 | 4,026 | -0.39(-1.30%) |
Aug 06, 2024 | 30.06 | 30.31 | 29.96 | 30.02 | 9,722 | +0.34(+1.15%) |
Aug 05, 2024 | 29.30 | 29.79 | 29.30 | 29.68 | 6,996 | -0.85(-2.78%) |
Aug 02, 2024 | 30.61 | 30.66 | 30.31 | 30.53 | 7,989 | -0.98(-3.11%) |
Aug 01, 2024 | 32.30 | 32.30 | 31.26 | 31.51 | 9,431 | -0.78(-2.43%) |
Jul 31, 2024 | 32.56 | 32.64 | 32.13 | 32.29 | 11,099 | +0.26(+0.83%) |
Jul 30, 2024 | 31.97 | 32.05 | 31.85 | 32.03 | 7,528 | -0.04(-0.12%) |
Jul 29, 2024 | 32.37 | 32.37 | 31.95 | 32.07 | 10,063 | -0.13(-0.40%) |
Jul 26, 2024 | 32.09 | 32.26 | 31.95 | 32.20 | 9,167 | +0.52(+1.64%) |
Jul 25, 2024 | 31.72 | 32.11 | 31.62 | 31.68 | 130,229 | +0.23(+0.74%) |
Jul 24, 2024 | 32.08 | 32.08 | 31.45 | 31.45 | 7,759 | -0.78(-2.43%) |
Jul 23, 2024 | 32.13 | 32.29 | 32.13 | 32.23 | 9,002 | +0.17(+0.53%) |
Jul 22, 2024 | 31.53 | 32.09 | 31.53 | 32.06 | 14,122 | +0.52(+1.64%) |
Jul 19, 2024 | 31.55 | 31.68 | 31.54 | 31.54 | 1,676 | -0.21(-0.65%) |
Jul 18, 2024 | 32.27 | 32.34 | 31.59 | 31.75 | 77,532 | -0.42(-1.31%) |
Jul 17, 2024 | 32.54 | 32.54 | 32.17 | 32.17 | 6,391 | -0.54(-1.65%) |
Jul 16, 2024 | 32.40 | 32.72 | 32.38 | 32.71 | 32,713 | +0.88(+2.76%) |
Jul 15, 2024 | 31.80 | 31.94 | 31.79 | 31.83 | 11,891 | +0.32(+1.02%) |
Jul 12, 2024 | 31.59 | 31.65 | 31.51 | 31.51 | 8,218 | +0.29(+0.92%) |
Jul 11, 2024 | 31.00 | 31.27 | 31.00 | 31.22 | 13,030 | +0.69(+2.27%) |
Jul 10, 2024 | 30.24 | 30.53 | 30.24 | 30.53 | 16,014 | +0.36(+1.20%) |
Jul 09, 2024 | 30.21 | 30.21 | 30.17 | 30.17 | 3,604 | -0.15(-0.50%) |
Jul 08, 2024 | 30.39 | 30.44 | 30.32 | 30.32 | 3,652 | +0.09(+0.30%) |
Jul 05, 2024 | 30.06 | 30.23 | 30.06 | 30.23 | 9,864 | -0.13(-0.41%) |
Jul 03, 2024 | 30.43 | 30.43 | 30.30 | 30.36 | 3,322 | +0.05(+0.15%) |
Jul 02, 2024 | 30.42 | 30.42 | 30.22 | 30.31 | 70,564 | +0.02(+0.07%) |