Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.16 | 34.28 | 34.02 | 34.06 | 94,735 | +0.08(+0.24%) |
Sep 25, 2024 | 34.32 | 34.38 | 33.92 | 33.98 | 80,833 | -0.46(-1.34%) |
Sep 24, 2024 | 34.56 | 34.59 | 34.39 | 34.44 | 122,208 | -0.01(-0.03%) |
Sep 23, 2024 | 34.53 | 34.63 | 34.29 | 34.45 | 106,143 | +0.03(+0.09%) |
Sep 20, 2024 | 34.70 | 34.70 | 34.39 | 34.42 | 67,034 | -0.38(-1.09%) |
Sep 19, 2024 | 35.00 | 35.00 | 34.51 | 34.80 | 99,428 | +0.51(+1.49%) |
Sep 18, 2024 | 34.27 | 35.03 | 34.06 | 34.29 | 235,974 | +0.11(+0.32%) |
Sep 17, 2024 | 34.11 | 34.56 | 34.09 | 34.18 | 86,867 | +0.29(+0.86%) |
Sep 16, 2024 | 33.85 | 33.92 | 33.66 | 33.89 | 65,661 | +0.18(+0.53%) |
Sep 13, 2024 | 33.25 | 33.71 | 33.25 | 33.71 | 111,614 | +0.83(+2.52%) |
Sep 12, 2024 | 32.71 | 33.02 | 32.51 | 32.88 | 408,716 | +0.31(+0.95%) |
Sep 11, 2024 | 32.58 | 32.60 | 31.93 | 32.57 | 116,423 | -0.08(-0.25%) |
Sep 10, 2024 | 32.73 | 32.77 | 32.35 | 32.65 | 139,039 | -0.03(-0.09%) |
Sep 09, 2024 | 32.85 | 32.92 | 32.66 | 32.68 | 358,846 | -0.10(-0.31%) |
Sep 06, 2024 | 33.34 | 33.42 | 32.71 | 32.78 | 62,273 | -0.49(-1.47%) |
Sep 05, 2024 | 33.65 | 33.66 | 33.20 | 33.27 | 109,890 | -0.17(-0.51%) |
Sep 04, 2024 | 33.55 | 33.82 | 33.39 | 33.44 | 72,153 | -0.23(-0.68%) |
Sep 03, 2024 | 33.99 | 34.16 | 33.40 | 33.67 | 87,754 | -0.63(-1.84%) |
Aug 30, 2024 | 34.27 | 34.32 | 33.91 | 34.30 | 58,718 | +0.16(+0.47%) |
Aug 29, 2024 | 34.23 | 34.35 | 33.83 | 34.14 | 133,557 | +0.10(+0.29%) |
Aug 28, 2024 | 33.94 | 34.20 | 33.80 | 34.04 | 109,441 | -0.03(-0.09%) |
Aug 27, 2024 | 34.06 | 34.15 | 33.88 | 34.07 | 102,029 | -0.15(-0.42%) |
Aug 26, 2024 | 34.41 | 34.53 | 34.20 | 34.22 | 88,092 | +0.06(+0.18%) |
Aug 23, 2024 | 33.33 | 34.36 | 33.22 | 34.16 | 111,624 | +1.09(+3.29%) |
Aug 22, 2024 | 33.28 | 33.34 | 33.04 | 33.07 | 90,788 | -0.16(-0.48%) |
Aug 21, 2024 | 33.13 | 33.25 | 32.89 | 33.23 | 92,437 | +0.26(+0.79%) |
Aug 20, 2024 | 33.35 | 33.35 | 32.88 | 32.97 | 80,566 | -0.32(-0.96%) |
Aug 19, 2024 | 33.09 | 33.35 | 33.09 | 33.29 | 79,521 | +0.23(+0.69%) |
Aug 16, 2024 | 32.88 | 33.26 | 32.88 | 33.06 | 86,652 | +0.15(+0.45%) |
Aug 15, 2024 | 32.83 | 33.15 | 32.75 | 32.91 | 82,965 | +0.69(+2.13%) |
Aug 14, 2024 | 32.44 | 32.47 | 32.12 | 32.22 | 74,193 | -0.12(-0.37%) |
Aug 13, 2024 | 32.14 | 32.40 | 31.90 | 32.34 | 61,044 | +0.44(+1.38%) |
Aug 12, 2024 | 32.35 | 32.35 | 31.79 | 31.90 | 81,441 | -0.33(-1.02%) |
Aug 09, 2024 | 32.32 | 32.32 | 32.01 | 32.23 | 93,816 | -0.01(-0.03%) |
Aug 08, 2024 | 32.14 | 32.31 | 31.92 | 32.24 | 115,867 | +0.52(+1.63%) |
Aug 07, 2024 | 32.44 | 32.45 | 31.69 | 31.72 | 266,590 | -0.28(-0.87%) |
Aug 06, 2024 | 31.85 | 32.35 | 31.59 | 32.00 | 119,951 | +0.31(+0.98%) |
Aug 05, 2024 | 31.37 | 32.03 | 30.96 | 31.69 | 181,221 | -1.10(-3.34%) |
Aug 02, 2024 | 32.85 | 33.11 | 32.54 | 32.79 | 124,399 | -1.00(-2.95%) |
Aug 01, 2024 | 34.78 | 34.94 | 33.61 | 33.79 | 115,608 | -1.03(-2.95%) |
Jul 31, 2024 | 34.88 | 35.42 | 34.56 | 34.81 | 211,486 | +0.11(+0.32%) |
Jul 30, 2024 | 34.46 | 34.77 | 34.40 | 34.70 | 139,587 | +0.33(+0.96%) |
Jul 29, 2024 | 34.76 | 34.82 | 34.26 | 34.37 | 119,534 | -0.35(-1.00%) |
Jul 26, 2024 | 34.51 | 34.74 | 34.28 | 34.72 | 132,571 | +0.50(+1.47%) |
Jul 25, 2024 | 33.73 | 34.59 | 33.73 | 34.22 | 310,393 | +0.63(+1.87%) |
Jul 24, 2024 | 34.01 | 34.34 | 33.59 | 33.59 | 106,747 | -0.54(-1.58%) |
Jul 23, 2024 | 33.73 | 34.35 | 33.70 | 34.13 | 114,293 | +0.21(+0.62%) |
Jul 22, 2024 | 33.53 | 33.95 | 33.14 | 33.92 | 120,966 | +0.50(+1.49%) |
Jul 19, 2024 | 33.55 | 33.79 | 33.36 | 33.42 | 631,343 | -0.21(-0.62%) |
Jul 18, 2024 | 33.84 | 34.44 | 33.53 | 33.63 | 374,575 | -0.43(-1.26%) |
Jul 17, 2024 | 33.66 | 34.40 | 33.66 | 34.06 | 170,243 | +0.15(+0.44%) |
Jul 16, 2024 | 33.08 | 33.94 | 32.94 | 33.91 | 230,841 | +1.10(+3.34%) |
Jul 15, 2024 | 32.47 | 33.05 | 32.44 | 32.82 | 132,149 | +0.57(+1.76%) |
Jul 12, 2024 | 32.30 | 32.46 | 32.13 | 32.25 | 101,656 | +0.33(+1.03%) |
Jul 11, 2024 | 31.36 | 32.04 | 31.34 | 31.92 | 124,520 | +1.12(+3.62%) |
Jul 10, 2024 | 30.54 | 30.86 | 30.53 | 30.80 | 103,364 | +0.33(+1.08%) |
Jul 09, 2024 | 30.51 | 30.67 | 30.41 | 30.48 | 83,868 | -0.16(-0.52%) |
Jul 08, 2024 | 30.73 | 30.85 | 30.60 | 30.64 | 107,726 | +0.12(+0.39%) |
Jul 05, 2024 | 30.76 | 30.81 | 30.48 | 30.52 | 79,050 | -0.36(-1.16%) |
Jul 03, 2024 | 30.89 | 31.07 | 30.83 | 30.87 | 65,802 | +0.01(+0.03%) |
Jul 02, 2024 | 30.72 | 30.92 | 30.72 | 30.86 | 275,658 | +0.11(+0.36%) |