Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.58 | 31.71 | 31.21 | 31.41 | 21,771 | +0.18(+0.58%) |
Sep 25, 2024 | 31.38 | 31.78 | 31.06 | 31.23 | 18,873 | -0.21(-0.67%) |
Sep 24, 2024 | 32.16 | 32.16 | 31.28 | 31.44 | 23,218 | -0.49(-1.53%) |
Sep 23, 2024 | 32.26 | 32.35 | 31.30 | 31.93 | 24,939 | -0.30(-0.93%) |
Sep 20, 2024 | 32.71 | 33.10 | 32.14 | 32.23 | 63,133 | -1.05(-3.16%) |
Sep 19, 2024 | 32.94 | 33.28 | 32.78 | 33.28 | 15,805 | +0.74(+2.27%) |
Sep 18, 2024 | 32.89 | 33.20 | 32.54 | 32.54 | 27,550 | -0.38(-1.15%) |
Sep 17, 2024 | 33.19 | 33.50 | 32.76 | 32.92 | 21,691 | -0.02(-0.06%) |
Sep 16, 2024 | 32.99 | 33.10 | 32.63 | 32.94 | 26,759 | +0.13(+0.40%) |
Sep 13, 2024 | 32.17 | 32.98 | 32.17 | 32.81 | 26,326 | +0.78(+2.44%) |
Sep 12, 2024 | 31.87 | 32.10 | 31.36 | 32.03 | 18,509 | +0.43(+1.36%) |
Sep 11, 2024 | 32.12 | 32.12 | 31.15 | 31.60 | 18,243 | -0.40(-1.25%) |
Sep 10, 2024 | 31.79 | 32.00 | 31.25 | 32.00 | 14,412 | +0.41(+1.30%) |
Sep 09, 2024 | 31.59 | 32.01 | 31.53 | 31.59 | 22,248 | +0.05(+0.16%) |
Sep 06, 2024 | 31.55 | 31.76 | 31.14 | 31.54 | 21,636 | -0.03(-0.10%) |
Sep 05, 2024 | 32.15 | 32.17 | 31.43 | 31.57 | 23,623 | -0.58(-1.80%) |
Sep 04, 2024 | 32.42 | 32.48 | 31.78 | 32.15 | 28,068 | -0.06(-0.19%) |
Sep 03, 2024 | 32.15 | 32.42 | 31.75 | 32.21 | 26,907 | +0.06(+0.19%) |
Aug 30, 2024 | 32.00 | 32.15 | 31.82 | 32.15 | 22,431 | +0.15(+0.47%) |
Aug 29, 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 34,017 | +0.00(+0.00%) |
Aug 28, 2024 | 32.00 | 32.01 | 31.29 | 32.00 | 25,510 | +0.01(+0.03%) |
Aug 27, 2024 | 31.63 | 32.00 | 31.39 | 31.99 | 24,110 | +0.44(+1.39%) |
Aug 26, 2024 | 31.68 | 32.00 | 31.45 | 31.55 | 28,975 | +0.11(+0.35%) |
Aug 23, 2024 | 30.41 | 31.64 | 30.41 | 31.44 | 36,082 | +1.23(+4.07%) |
Aug 22, 2024 | 30.96 | 30.96 | 29.88 | 30.21 | 26,883 | -0.31(-1.02%) |
Aug 21, 2024 | 30.01 | 30.70 | 29.95 | 30.52 | 22,409 | +0.87(+2.93%) |
Aug 20, 2024 | 30.29 | 30.29 | 29.53 | 29.65 | 27,304 | -0.12(-0.40%) |
Aug 19, 2024 | 29.24 | 30.17 | 29.24 | 29.77 | 41,528 | +1.19(+4.16%) |
Aug 16, 2024 | 28.32 | 28.72 | 28.22 | 28.58 | 47,252 | +0.33(+1.17%) |
Aug 15, 2024 | 28.42 | 28.59 | 27.68 | 28.25 | 14,764 | +0.31(+1.11%) |
Aug 14, 2024 | 28.41 | 28.41 | 27.71 | 27.94 | 11,542 | -0.31(-1.10%) |
Aug 13, 2024 | 28.37 | 28.37 | 27.77 | 28.25 | 13,140 | +0.17(+0.61%) |
Aug 12, 2024 | 28.37 | 28.54 | 28.06 | 28.08 | 19,982 | +0.00(+0.00%) |
Aug 09, 2024 | 28.00 | 28.16 | 27.27 | 28.08 | 25,693 | +0.27(+0.97%) |
Aug 08, 2024 | 27.12 | 27.83 | 27.12 | 27.81 | 19,750 | +0.74(+2.73%) |
Aug 07, 2024 | 26.79 | 27.68 | 26.62 | 27.07 | 24,228 | +0.52(+1.98%) |
Aug 06, 2024 | 28.00 | 28.16 | 26.37 | 26.55 | 40,036 | -1.34(-4.82%) |
Aug 05, 2024 | 29.24 | 29.24 | 27.57 | 27.89 | 35,950 | -1.80(-6.06%) |
Aug 02, 2024 | 30.62 | 31.14 | 29.69 | 29.69 | 32,112 | -1.65(-5.26%) |
Aug 01, 2024 | 31.68 | 32.00 | 30.86 | 31.34 | 37,704 | -0.34(-1.07%) |
Jul 31, 2024 | 30.47 | 32.00 | 30.47 | 31.68 | 45,370 | +1.19(+3.90%) |
Jul 30, 2024 | 29.90 | 30.49 | 29.84 | 30.49 | 18,807 | +0.65(+2.18%) |
Jul 29, 2024 | 30.56 | 30.56 | 29.70 | 29.84 | 31,696 | -0.72(-2.36%) |
Jul 26, 2024 | 30.38 | 30.80 | 30.14 | 30.56 | 49,358 | +0.44(+1.46%) |
Jul 25, 2024 | 29.50 | 30.32 | 29.50 | 30.12 | 34,732 | +0.75(+2.55%) |
Jul 24, 2024 | 28.46 | 29.48 | 28.46 | 29.37 | 41,377 | +0.76(+2.66%) |
Jul 23, 2024 | 27.24 | 28.74 | 27.24 | 28.61 | 36,624 | +1.11(+4.04%) |
Jul 22, 2024 | 27.27 | 27.81 | 27.00 | 27.50 | 24,906 | +0.45(+1.66%) |
Jul 19, 2024 | 28.00 | 28.00 | 26.96 | 27.05 | 19,400 | -0.78(-2.80%) |
Jul 18, 2024 | 27.16 | 28.01 | 27.16 | 27.83 | 20,456 | +0.34(+1.24%) |
Jul 17, 2024 | 27.07 | 27.73 | 26.92 | 27.49 | 42,019 | +0.42(+1.55%) |
Jul 16, 2024 | 26.86 | 27.13 | 26.62 | 27.07 | 33,825 | +0.65(+2.46%) |
Jul 15, 2024 | 26.76 | 26.91 | 26.39 | 26.42 | 27,317 | -0.26(-0.97%) |
Jul 12, 2024 | 27.00 | 27.53 | 26.51 | 26.68 | 21,569 | -0.24(-0.89%) |
Jul 11, 2024 | 26.11 | 26.94 | 26.11 | 26.92 | 33,058 | +1.03(+3.98%) |
Jul 10, 2024 | 25.44 | 25.89 | 25.44 | 25.89 | 10,433 | +0.47(+1.85%) |
Jul 09, 2024 | 25.86 | 25.87 | 25.38 | 25.42 | 14,397 | -0.41(-1.59%) |
Jul 08, 2024 | 25.41 | 25.83 | 25.41 | 25.83 | 11,097 | +0.65(+2.58%) |
Jul 05, 2024 | 26.26 | 26.26 | 24.90 | 25.18 | 46,084 | -1.31(-4.95%) |
Jul 03, 2024 | 25.76 | 26.49 | 25.76 | 26.49 | 20,098 | +0.51(+1.96%) |
Jul 02, 2024 | 26.14 | 26.14 | 25.84 | 25.98 | 14,733 | -0.01(-0.04%) |