Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.29 | 32.31 | 32.07 | 32.12 | 130,152 | -0.13(-0.40%) |
Sep 25, 2024 | 32.23 | 32.31 | 32.17 | 32.25 | 25,199 | -0.09(-0.28%) |
Sep 24, 2024 | 32.23 | 32.35 | 32.17 | 32.34 | 112,923 | +0.52(+1.63%) |
Sep 23, 2024 | 31.68 | 31.96 | 31.66 | 31.82 | 53,772 | +0.31(+0.98%) |
Sep 20, 2024 | 31.30 | 31.52 | 31.17 | 31.51 | 52,337 | +0.17(+0.54%) |
Sep 19, 2024 | 31.18 | 31.37 | 31.12 | 31.34 | 123,568 | +0.49(+1.59%) |
Sep 18, 2024 | 31.11 | 31.20 | 30.81 | 30.85 | 133,299 | -0.20(-0.64%) |
Sep 17, 2024 | 30.99 | 31.11 | 30.97 | 31.05 | 230,842 | +0.13(+0.41%) |
Sep 16, 2024 | 30.90 | 31.00 | 30.82 | 30.92 | 39,729 | +0.24(+0.79%) |
Sep 13, 2024 | 30.75 | 30.86 | 30.62 | 30.68 | 64,916 | +0.14(+0.44%) |
Sep 12, 2024 | 30.21 | 30.55 | 30.18 | 30.54 | 48,186 | +0.61(+2.05%) |
Sep 11, 2024 | 29.89 | 30.00 | 29.63 | 29.93 | 60,339 | +0.36(+1.22%) |
Sep 10, 2024 | 29.93 | 29.93 | 29.55 | 29.57 | 56,594 | -0.34(-1.14%) |
Sep 09, 2024 | 29.81 | 30.00 | 29.71 | 29.91 | 149,086 | +0.12(+0.41%) |
Sep 06, 2024 | 30.42 | 30.42 | 29.68 | 29.79 | 46,846 | -0.51(-1.69%) |
Sep 05, 2024 | 30.36 | 30.49 | 30.20 | 30.30 | 71,911 | +0.16(+0.53%) |
Sep 04, 2024 | 30.18 | 30.32 | 30.10 | 30.14 | 22,715 | -0.13(-0.43%) |
Sep 03, 2024 | 30.14 | 30.34 | 30.02 | 30.27 | 50,564 | -0.34(-1.11%) |
Aug 30, 2024 | 30.79 | 30.80 | 30.57 | 30.61 | 25,317 | -0.27(-0.87%) |
Aug 29, 2024 | 30.65 | 30.93 | 30.65 | 30.88 | 54,756 | +0.23(+0.75%) |
Aug 28, 2024 | 30.65 | 30.76 | 30.58 | 30.65 | 30,501 | -0.35(-1.13%) |
Aug 27, 2024 | 30.87 | 31.03 | 30.87 | 31.00 | 30,738 | +0.06(+0.20%) |
Aug 26, 2024 | 30.94 | 31.05 | 30.89 | 30.94 | 73,728 | +0.23(+0.73%) |
Aug 23, 2024 | 30.44 | 30.73 | 30.44 | 30.71 | 27,915 | +0.48(+1.60%) |
Aug 22, 2024 | 30.34 | 30.34 | 30.15 | 30.23 | 38,463 | -0.31(-1.02%) |
Aug 21, 2024 | 30.66 | 30.67 | 30.42 | 30.54 | 48,462 | -0.05(-0.16%) |
Aug 20, 2024 | 30.73 | 30.79 | 30.51 | 30.59 | 38,895 | -0.02(-0.08%) |
Aug 19, 2024 | 30.50 | 30.75 | 30.50 | 30.61 | 77,620 | +0.14(+0.47%) |
Aug 16, 2024 | 30.36 | 30.47 | 30.27 | 30.47 | 39,276 | +0.00(+0.00%) |
Aug 15, 2024 | 30.50 | 30.71 | 30.45 | 30.47 | 75,769 | +0.16(+0.54%) |
Aug 14, 2024 | 30.38 | 30.50 | 30.25 | 30.30 | 30,311 | -0.03(-0.08%) |
Aug 13, 2024 | 30.54 | 30.54 | 30.29 | 30.33 | 25,975 | -0.38(-1.25%) |
Aug 12, 2024 | 30.24 | 30.77 | 30.24 | 30.71 | 38,022 | +0.43(+1.43%) |
Aug 09, 2024 | 30.39 | 30.39 | 30.22 | 30.28 | 97,902 | +0.06(+0.20%) |
Aug 08, 2024 | 30.05 | 30.29 | 30.00 | 30.22 | 125,246 | +0.26(+0.87%) |
Aug 07, 2024 | 29.95 | 30.05 | 29.88 | 29.96 | 64,376 | +0.19(+0.64%) |
Aug 06, 2024 | 29.45 | 29.87 | 29.45 | 29.77 | 107,724 | -0.03(-0.10%) |
Aug 05, 2024 | 29.52 | 29.80 | 29.35 | 29.80 | 332,945 | -0.26(-0.86%) |
Aug 02, 2024 | 30.29 | 30.29 | 29.92 | 30.06 | 80,330 | -0.24(-0.79%) |
Aug 01, 2024 | 30.79 | 30.80 | 30.22 | 30.30 | 723,967 | -0.43(-1.40%) |
Jul 31, 2024 | 30.57 | 30.78 | 30.42 | 30.73 | 174,669 | +0.51(+1.69%) |
Jul 30, 2024 | 30.00 | 30.28 | 29.97 | 30.22 | 58,155 | +0.00(+0.00%) |
Jul 29, 2024 | 30.33 | 30.34 | 30.06 | 30.22 | 32,329 | -0.16(-0.53%) |
Jul 26, 2024 | 30.60 | 30.60 | 30.31 | 30.38 | 42,177 | -0.30(-0.99%) |
Jul 25, 2024 | 30.50 | 30.76 | 30.45 | 30.68 | 27,735 | -0.08(-0.25%) |
Jul 24, 2024 | 30.85 | 31.03 | 30.76 | 30.76 | 20,478 | -0.26(-0.84%) |
Jul 23, 2024 | 30.88 | 31.08 | 30.88 | 31.02 | 18,646 | -0.16(-0.51%) |
Jul 22, 2024 | 30.87 | 31.18 | 30.87 | 31.18 | 34,468 | +0.30(+0.97%) |
Jul 19, 2024 | 31.10 | 31.23 | 30.87 | 30.88 | 78,192 | -0.42(-1.34%) |
Jul 18, 2024 | 31.50 | 31.53 | 31.30 | 31.30 | 66,656 | -0.31(-0.98%) |
Jul 17, 2024 | 31.73 | 31.75 | 31.51 | 31.61 | 110,098 | -0.12(-0.37%) |
Jul 16, 2024 | 31.51 | 31.73 | 31.51 | 31.73 | 26,367 | +0.07(+0.21%) |
Jul 15, 2024 | 31.77 | 31.88 | 31.64 | 31.66 | 26,445 | -0.40(-1.24%) |
Jul 12, 2024 | 31.99 | 32.17 | 31.99 | 32.05 | 19,353 | -0.09(-0.30%) |
Jul 11, 2024 | 31.81 | 32.24 | 31.81 | 32.15 | 99,815 | +0.16(+0.50%) |
Jul 10, 2024 | 32.09 | 32.10 | 31.94 | 31.99 | 35,660 | -0.05(-0.16%) |
Jul 09, 2024 | 32.31 | 32.37 | 32.04 | 32.04 | 29,818 | -0.26(-0.80%) |
Jul 08, 2024 | 32.51 | 32.51 | 32.25 | 32.30 | 28,531 | -0.45(-1.37%) |
Jul 05, 2024 | 32.73 | 32.84 | 32.71 | 32.75 | 35,347 | +0.19(+0.58%) |
Jul 03, 2024 | 32.43 | 32.58 | 32.43 | 32.56 | 8,945 | +0.28(+0.88%) |
Jul 02, 2024 | 32.36 | 32.36 | 32.21 | 32.28 | 93,435 | -0.02(-0.07%) |