Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 32.76 | 32.87 | 32.38 | 32.60 | 40,198 | +0.24(+0.74%) |
Sep 18, 2024 | 32.56 | 32.66 | 32.23 | 32.36 | 28,143 | -0.08(-0.25%) |
Sep 17, 2024 | 32.34 | 32.50 | 32.27 | 32.44 | 29,929 | +0.26(+0.81%) |
Sep 16, 2024 | 32.13 | 32.40 | 31.99 | 32.18 | 30,726 | +0.02(+0.06%) |
Sep 13, 2024 | 31.97 | 32.25 | 31.61 | 32.16 | 25,998 | +0.05(+0.16%) |
Sep 12, 2024 | 32.05 | 32.15 | 31.84 | 32.11 | 12,048 | +0.17(+0.53%) |
Sep 11, 2024 | 31.84 | 31.94 | 31.48 | 31.94 | 32,675 | +0.16(+0.50%) |
Sep 10, 2024 | 31.84 | 31.84 | 31.60 | 31.78 | 20,864 | +0.04(+0.13%) |
Sep 09, 2024 | 31.67 | 32.08 | 31.65 | 31.74 | 11,187 | +0.20(+0.63%) |
Sep 06, 2024 | 32.06 | 32.06 | 31.48 | 31.54 | 35,487 | -0.43(-1.35%) |
Sep 05, 2024 | 31.95 | 32.15 | 31.84 | 31.97 | 38,287 | +0.05(+0.16%) |
Sep 04, 2024 | 31.72 | 32.26 | 31.70 | 31.92 | 33,196 | +0.15(+0.47%) |
Sep 03, 2024 | 32.09 | 32.23 | 31.70 | 31.77 | 34,800 | -0.47(-1.46%) |
Aug 30, 2024 | 32.12 | 32.36 | 32.10 | 32.24 | 32,999 | +0.13(+0.40%) |
Aug 29, 2024 | 31.98 | 32.39 | 31.98 | 32.11 | 36,169 | +0.10(+0.31%) |
Aug 28, 2024 | 32.17 | 32.32 | 32.01 | 32.01 | 34,463 | -0.09(-0.28%) |
Aug 27, 2024 | 31.96 | 32.20 | 31.91 | 32.10 | 32,122 | -0.02(-0.06%) |
Aug 26, 2024 | 31.99 | 32.18 | 31.99 | 32.12 | 39,450 | +0.06(+0.19%) |
Aug 23, 2024 | 31.71 | 32.17 | 31.71 | 32.06 | 35,868 | +0.38(+1.20%) |
Aug 22, 2024 | 31.76 | 32.15 | 31.68 | 31.68 | 42,685 | -0.18(-0.56%) |
Aug 21, 2024 | 31.96 | 32.09 | 31.85 | 31.86 | 38,951 | -0.06(-0.19%) |
Aug 20, 2024 | 32.02 | 32.05 | 31.82 | 31.92 | 35,206 | -0.02(-0.06%) |
Aug 19, 2024 | 31.71 | 31.99 | 31.65 | 31.94 | 29,561 | +0.26(+0.82%) |
Aug 16, 2024 | 31.48 | 31.78 | 31.42 | 31.68 | 32,446 | +0.19(+0.60%) |
Aug 15, 2024 | 31.39 | 31.72 | 31.30 | 31.49 | 25,762 | +0.28(+0.90%) |
Aug 14, 2024 | 31.16 | 31.26 | 31.07 | 31.21 | 28,699 | +0.12(+0.39%) |
Aug 13, 2024 | 30.86 | 31.20 | 30.75 | 31.09 | 58,625 | +0.30(+0.97%) |
Aug 12, 2024 | 30.62 | 30.98 | 30.62 | 30.79 | 36,766 | +0.04(+0.13%) |
Aug 09, 2024 | 30.41 | 30.81 | 30.41 | 30.75 | 90,530 | +0.08(+0.26%) |
Aug 08, 2024 | 30.48 | 30.79 | 30.16 | 30.67 | 85,233 | +0.36(+1.19%) |
Aug 07, 2024 | 30.67 | 31.15 | 30.25 | 30.31 | 63,935 | -0.07(-0.23%) |
Aug 06, 2024 | 29.87 | 30.58 | 29.87 | 30.38 | 149,882 | +0.52(+1.74%) |
Aug 05, 2024 | 29.17 | 30.31 | 29.17 | 29.86 | 126,516 | -1.04(-3.37%) |
Aug 02, 2024 | 31.29 | 31.53 | 30.63 | 30.90 | 63,864 | -0.67(-2.12%) |
Aug 01, 2024 | 31.97 | 32.05 | 31.48 | 31.57 | 40,786 | -0.31(-0.97%) |
Jul 31, 2024 | 31.86 | 32.24 | 31.77 | 31.88 | 28,328 | +0.33(+1.05%) |
Jul 30, 2024 | 31.54 | 31.72 | 31.54 | 31.55 | 18,769 | -0.05(-0.16%) |
Jul 29, 2024 | 31.50 | 31.70 | 31.35 | 31.60 | 32,904 | +0.15(+0.48%) |
Jul 26, 2024 | 31.26 | 31.46 | 31.20 | 31.45 | 41,219 | +0.39(+1.26%) |
Jul 25, 2024 | 31.03 | 31.40 | 31.03 | 31.06 | 34,672 | +0.03(+0.10%) |
Jul 24, 2024 | 31.17 | 31.26 | 30.97 | 31.03 | 42,110 | -0.41(-1.30%) |
Jul 23, 2024 | 31.43 | 31.59 | 31.36 | 31.44 | 34,189 | +0.01(+0.03%) |
Jul 22, 2024 | 31.08 | 31.47 | 31.08 | 31.43 | 45,237 | +0.37(+1.19%) |
Jul 19, 2024 | 31.41 | 31.54 | 30.60 | 31.06 | 63,713 | -0.25(-0.80%) |
Jul 18, 2024 | 31.87 | 31.89 | 31.28 | 31.31 | 52,405 | -0.51(-1.60%) |
Jul 17, 2024 | 31.71 | 31.95 | 31.60 | 31.82 | 24,756 | -0.05(-0.16%) |
Jul 16, 2024 | 31.76 | 32.25 | 31.68 | 31.87 | 58,884 | +0.12(+0.38%) |
Jul 15, 2024 | 31.67 | 32.00 | 31.63 | 31.75 | 46,169 | +0.10(+0.32%) |
Jul 12, 2024 | 31.51 | 31.81 | 31.51 | 31.65 | 26,641 | +0.17(+0.54%) |
Jul 11, 2024 | 31.64 | 31.77 | 31.45 | 31.48 | 41,819 | -0.15(-0.47%) |
Jul 10, 2024 | 31.11 | 31.67 | 31.11 | 31.63 | 31,146 | +0.34(+1.09%) |
Jul 09, 2024 | 31.25 | 31.51 | 31.25 | 31.29 | 39,192 | +0.07(+0.22%) |
Jul 08, 2024 | 31.19 | 31.38 | 31.16 | 31.22 | 35,661 | -0.09(-0.29%) |
Jul 05, 2024 | 31.25 | 31.33 | 31.18 | 31.31 | 36,214 | +0.07(+0.22%) |
Jul 03, 2024 | 30.95 | 31.24 | 30.62 | 31.24 | 18,919 | +0.29(+0.94%) |
Jul 02, 2024 | 30.71 | 31.00 | 30.71 | 30.95 | 62,161 | +0.11(+0.36%) |