Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 32.98 | 33.05 | 32.82 | 32.92 | 3,980 | +0.18(+0.54%) |
Sep 16, 2024 | 32.41 | 32.75 | 32.41 | 32.74 | 3,232 | +0.03(+0.10%) |
Sep 13, 2024 | 32.32 | 32.71 | 32.32 | 32.71 | 1,106 | +0.52(+1.61%) |
Sep 12, 2024 | 31.73 | 32.27 | 31.73 | 32.19 | 2,857 | +0.07(+0.20%) |
Sep 11, 2024 | 31.14 | 32.12 | 31.14 | 32.12 | 859 | +1.00(+3.20%) |
Sep 10, 2024 | 30.85 | 31.13 | 30.60 | 31.13 | 1,629 | +0.30(+0.97%) |
Sep 09, 2024 | 30.99 | 31.10 | 30.74 | 30.83 | 8,627 | +0.25(+0.83%) |
Sep 06, 2024 | 31.00 | 31.00 | 30.46 | 30.58 | 2,448 | -0.77(-2.45%) |
Sep 05, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 146 | +0.01(+0.02%) |
Sep 04, 2024 | 31.52 | 31.52 | 31.15 | 31.34 | 2,881 | +0.01(+0.03%) |
Sep 03, 2024 | 31.72 | 31.73 | 31.33 | 31.33 | 1,567 | -1.31(-4.01%) |
Aug 30, 2024 | 32.52 | 32.64 | 32.52 | 32.64 | 182 | +0.47(+1.45%) |
Aug 29, 2024 | 32.28 | 32.52 | 32.15 | 32.17 | 1,204 | +0.02(+0.05%) |
Aug 28, 2024 | 32.07 | 32.17 | 32.07 | 32.15 | 3,513 | -0.36(-1.11%) |
Aug 27, 2024 | 32.23 | 32.58 | 32.23 | 32.51 | 2,043 | -0.00(-0.01%) |
Aug 26, 2024 | 32.56 | 32.57 | 32.46 | 32.52 | 6,828 | -0.20(-0.61%) |
Aug 23, 2024 | 32.07 | 32.72 | 32.07 | 32.72 | 4,354 | +0.90(+2.82%) |
Aug 22, 2024 | 32.17 | 32.17 | 31.82 | 31.82 | 1,688 | -0.77(-2.36%) |
Aug 21, 2024 | 32.26 | 32.59 | 32.26 | 32.59 | 731 | +0.32(+0.99%) |
Aug 20, 2024 | 32.21 | 32.33 | 32.21 | 32.27 | 439 | -0.42(-1.30%) |
Aug 19, 2024 | 32.35 | 32.69 | 32.35 | 32.69 | 898 | +0.46(+1.41%) |
Aug 16, 2024 | 32.10 | 32.24 | 32.10 | 32.24 | 466 | -0.11(-0.33%) |
Aug 15, 2024 | 32.16 | 32.54 | 32.16 | 32.34 | 5,928 | +0.93(+2.95%) |
Aug 14, 2024 | 31.70 | 31.70 | 31.31 | 31.42 | 3,201 | -0.18(-0.58%) |
Aug 13, 2024 | 31.08 | 31.60 | 31.08 | 31.60 | 3,554 | +0.94(+3.07%) |
Aug 12, 2024 | 30.65 | 30.81 | 30.63 | 30.66 | 2,014 | -0.50(-1.60%) |
Aug 09, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 345 | -0.03(-0.09%) |
Aug 08, 2024 | 31.01 | 31.31 | 31.01 | 31.18 | 2,594 | +0.85(+2.79%) |
Aug 07, 2024 | 31.37 | 31.37 | 30.34 | 30.34 | 1,255 | -0.48(-1.55%) |
Aug 06, 2024 | 30.63 | 31.28 | 30.63 | 30.81 | 7,957 | +0.51(+1.68%) |
Aug 05, 2024 | 29.75 | 30.40 | 29.62 | 30.31 | 4,466 | -0.84(-2.71%) |
Aug 02, 2024 | 31.55 | 31.55 | 31.02 | 31.15 | 3,483 | -1.20(-3.71%) |
Aug 01, 2024 | 32.53 | 32.63 | 32.28 | 32.35 | 1,876 | -1.42(-4.20%) |
Jul 31, 2024 | 33.56 | 33.81 | 33.56 | 33.77 | 2,582 | +1.10(+3.36%) |
Jul 30, 2024 | 32.78 | 32.94 | 32.67 | 32.67 | 8,288 | -0.44(-1.33%) |
Jul 29, 2024 | 33.46 | 33.57 | 33.11 | 33.11 | 211 | -0.09(-0.26%) |
Jul 26, 2024 | 33.20 | 33.44 | 33.19 | 33.20 | 1,341 | +0.48(+1.46%) |
Jul 25, 2024 | 32.74 | 33.09 | 32.72 | 32.72 | 974 | +0.07(+0.22%) |
Jul 24, 2024 | 33.21 | 33.21 | 32.65 | 32.65 | 1,772 | -1.07(-3.17%) |
Jul 23, 2024 | 33.78 | 33.78 | 33.72 | 33.72 | 368 | -0.06(-0.19%) |
Jul 22, 2024 | 33.57 | 33.78 | 33.42 | 33.78 | 2,216 | +0.79(+2.39%) |
Jul 19, 2024 | 33.23 | 33.23 | 32.99 | 32.99 | 232 | -0.59(-1.77%) |
Jul 18, 2024 | 34.00 | 34.03 | 33.51 | 33.59 | 2,142 | -0.58(-1.68%) |
Jul 17, 2024 | 34.81 | 34.81 | 34.16 | 34.16 | 5,484 | -1.50(-4.20%) |
Jul 16, 2024 | 35.08 | 35.66 | 35.08 | 35.66 | 1,859 | +0.85(+2.46%) |
Jul 15, 2024 | 34.80 | 34.90 | 34.75 | 34.80 | 5,603 | -0.33(-0.93%) |
Jul 12, 2024 | 34.87 | 35.28 | 34.87 | 35.13 | 6,539 | +0.45(+1.30%) |
Jul 11, 2024 | 34.97 | 35.10 | 34.48 | 34.68 | 9,383 | +0.40(+1.18%) |
Jul 10, 2024 | 34.04 | 34.28 | 34.04 | 34.28 | 1,439 | +0.48(+1.41%) |
Jul 09, 2024 | 33.74 | 33.87 | 33.67 | 33.80 | 1,106 | +0.04(+0.11%) |
Jul 08, 2024 | 33.68 | 33.80 | 33.64 | 33.76 | 1,162 | +0.20(+0.58%) |
Jul 05, 2024 | 33.66 | 33.66 | 33.49 | 33.57 | 8,496 | +0.06(+0.17%) |
Jul 03, 2024 | 33.41 | 33.51 | 33.36 | 33.51 | 1,069 | +0.53(+1.59%) |
Jul 02, 2024 | 32.83 | 32.98 | 32.83 | 32.98 | 3,446 | +0.18(+0.55%) |