Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.33 | 32.33 | 31.93 | 32.02 | 49,449 | -0.13(-0.42%) |
Sep 25, 2024 | 32.36 | 32.46 | 32.12 | 32.16 | 106,725 | -0.29(-0.89%) |
Sep 24, 2024 | 32.25 | 32.51 | 32.18 | 32.45 | 127,086 | +0.26(+0.81%) |
Sep 23, 2024 | 31.96 | 32.19 | 31.96 | 32.19 | 60,773 | +0.42(+1.32%) |
Sep 20, 2024 | 31.57 | 31.85 | 31.57 | 31.77 | 34,981 | +0.09(+0.28%) |
Sep 19, 2024 | 31.78 | 31.81 | 31.51 | 31.68 | 59,207 | +0.11(+0.35%) |
Sep 18, 2024 | 31.80 | 32.26 | 31.57 | 31.57 | 42,563 | -0.27(-0.85%) |
Sep 17, 2024 | 32.11 | 32.24 | 31.84 | 31.84 | 61,818 | -0.17(-0.53%) |
Sep 16, 2024 | 31.85 | 32.07 | 31.82 | 32.01 | 32,108 | +0.29(+0.91%) |
Sep 13, 2024 | 31.67 | 31.82 | 31.62 | 31.72 | 76,974 | +0.26(+0.83%) |
Sep 12, 2024 | 31.45 | 31.49 | 31.19 | 31.46 | 34,180 | -0.02(-0.06%) |
Sep 11, 2024 | 31.26 | 31.48 | 30.88 | 31.48 | 30,987 | +0.02(+0.06%) |
Sep 10, 2024 | 30.82 | 31.46 | 30.82 | 31.46 | 1,224,079 | +0.72(+2.34%) |
Sep 09, 2024 | 30.71 | 30.91 | 30.60 | 30.74 | 32,948 | +0.18(+0.59%) |
Sep 06, 2024 | 30.81 | 30.84 | 30.40 | 30.56 | 30,947 | -0.16(-0.52%) |
Sep 05, 2024 | 30.68 | 30.85 | 30.61 | 30.72 | 45,108 | +0.35(+1.16%) |
Sep 04, 2024 | 30.32 | 30.54 | 30.20 | 30.37 | 70,576 | +0.16(+0.53%) |
Sep 03, 2024 | 30.09 | 30.37 | 30.09 | 30.21 | 50,103 | -0.02(-0.07%) |
Aug 30, 2024 | 30.11 | 30.32 | 29.98 | 30.23 | 132,443 | +0.18(+0.60%) |
Aug 29, 2024 | 30.13 | 30.13 | 29.92 | 30.05 | 58,392 | -0.05(-0.17%) |
Aug 28, 2024 | 30.27 | 30.35 | 30.02 | 30.10 | 28,526 | -0.23(-0.76%) |
Aug 27, 2024 | 30.31 | 30.38 | 30.19 | 30.33 | 62,123 | -0.05(-0.16%) |
Aug 26, 2024 | 30.60 | 30.64 | 30.36 | 30.38 | 68,060 | -0.04(-0.12%) |
Aug 23, 2024 | 29.95 | 30.45 | 29.94 | 30.42 | 31,082 | +0.65(+2.19%) |
Aug 22, 2024 | 29.79 | 29.90 | 29.68 | 29.77 | 20,687 | +0.01(+0.02%) |
Aug 21, 2024 | 29.67 | 29.79 | 29.53 | 29.76 | 103,589 | +0.20(+0.68%) |
Aug 20, 2024 | 29.65 | 29.65 | 29.48 | 29.56 | 36,523 | -0.06(-0.21%) |
Aug 19, 2024 | 29.51 | 29.69 | 29.50 | 29.62 | 41,283 | +0.20(+0.69%) |
Aug 16, 2024 | 29.30 | 29.44 | 29.28 | 29.42 | 92,239 | +0.11(+0.36%) |
Aug 15, 2024 | 29.53 | 29.53 | 29.26 | 29.32 | 80,061 | -0.12(-0.40%) |
Aug 14, 2024 | 29.37 | 29.55 | 29.32 | 29.43 | 27,311 | +0.06(+0.20%) |
Aug 13, 2024 | 29.32 | 29.38 | 29.25 | 29.38 | 90,337 | +0.27(+0.91%) |
Aug 12, 2024 | 29.15 | 29.15 | 28.90 | 29.11 | 29,210 | -0.01(-0.04%) |
Aug 09, 2024 | 29.17 | 29.26 | 29.00 | 29.12 | 56,697 | +0.02(+0.07%) |
Aug 08, 2024 | 28.77 | 29.14 | 28.65 | 29.10 | 38,387 | +0.39(+1.37%) |
Aug 07, 2024 | 29.17 | 29.33 | 28.71 | 28.71 | 79,349 | -0.18(-0.63%) |
Aug 06, 2024 | 28.53 | 29.15 | 28.43 | 28.89 | 48,933 | +0.36(+1.26%) |
Aug 05, 2024 | 28.89 | 29.21 | 28.49 | 28.53 | 47,860 | -1.05(-3.55%) |
Aug 02, 2024 | 29.61 | 29.78 | 29.36 | 29.58 | 38,510 | +0.15(+0.51%) |
Aug 01, 2024 | 29.15 | 29.52 | 29.15 | 29.43 | 72,898 | +0.39(+1.35%) |
Jul 31, 2024 | 28.89 | 29.22 | 28.84 | 29.04 | 37,325 | +0.32(+1.11%) |
Jul 30, 2024 | 28.68 | 28.83 | 28.57 | 28.72 | 35,337 | +0.16(+0.56%) |
Jul 29, 2024 | 28.53 | 28.63 | 28.36 | 28.56 | 94,277 | +0.06(+0.21%) |
Jul 26, 2024 | 28.16 | 28.53 | 28.16 | 28.50 | 30,701 | +0.28(+0.99%) |
Jul 25, 2024 | 28.34 | 28.64 | 28.22 | 28.22 | 34,802 | -0.09(-0.32%) |
Jul 24, 2024 | 28.69 | 28.75 | 28.31 | 28.31 | 31,242 | -0.47(-1.63%) |
Jul 23, 2024 | 28.78 | 28.97 | 28.76 | 28.78 | 47,848 | +0.02(+0.07%) |
Jul 22, 2024 | 28.76 | 28.83 | 28.55 | 28.76 | 22,958 | +0.17(+0.59%) |
Jul 19, 2024 | 28.74 | 28.80 | 28.54 | 28.59 | 54,817 | -0.16(-0.56%) |
Jul 18, 2024 | 29.02 | 29.26 | 28.73 | 28.75 | 33,217 | -0.38(-1.30%) |
Jul 17, 2024 | 29.15 | 29.41 | 28.99 | 29.13 | 50,811 | -0.18(-0.61%) |
Jul 16, 2024 | 29.08 | 29.31 | 28.93 | 29.31 | 62,851 | +0.31(+1.07%) |
Jul 15, 2024 | 28.97 | 29.03 | 28.85 | 29.00 | 66,993 | +0.00(+0.00%) |
Jul 12, 2024 | 28.88 | 29.14 | 28.88 | 29.00 | 40,653 | +0.29(+1.00%) |
Jul 11, 2024 | 28.35 | 28.83 | 28.35 | 28.71 | 94,989 | +0.77(+2.75%) |
Jul 10, 2024 | 27.85 | 27.96 | 27.75 | 27.94 | 148,337 | +0.17(+0.63%) |
Jul 09, 2024 | 27.68 | 27.78 | 27.55 | 27.77 | 56,980 | +0.03(+0.11%) |
Jul 08, 2024 | 27.59 | 27.78 | 27.59 | 27.74 | 51,759 | +0.22(+0.80%) |
Jul 05, 2024 | 27.55 | 27.55 | 27.31 | 27.52 | 33,506 | +0.00(+0.00%) |
Jul 03, 2024 | 27.42 | 27.62 | 27.41 | 27.52 | 33,704 | +0.22(+0.80%) |
Jul 02, 2024 | 27.22 | 27.35 | 27.11 | 27.30 | 46,256 | +0.11(+0.40%) |