Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.74 | 32.87 | 32.72 | 32.84 | 32,353 | +0.62(+1.92%) |
Sep 25, 2024 | 32.40 | 32.40 | 32.21 | 32.22 | 21,947 | -0.19(-0.57%) |
Sep 24, 2024 | 32.28 | 32.41 | 32.28 | 32.41 | 11,043 | +0.15(+0.45%) |
Sep 23, 2024 | 32.18 | 32.28 | 32.18 | 32.26 | 8,690 | +0.19(+0.58%) |
Sep 20, 2024 | 31.99 | 32.11 | 31.99 | 32.07 | 29,005 | -0.27(-0.83%) |
Sep 19, 2024 | 32.11 | 32.35 | 32.11 | 32.34 | 9,314 | +0.52(+1.63%) |
Sep 18, 2024 | 31.81 | 32.16 | 31.74 | 31.82 | 13,523 | -0.01(-0.04%) |
Sep 17, 2024 | 31.92 | 31.94 | 31.80 | 31.83 | 12,884 | -0.17(-0.52%) |
Sep 16, 2024 | 31.83 | 32.00 | 31.80 | 32.00 | 14,580 | +0.31(+0.96%) |
Sep 13, 2024 | 31.72 | 31.79 | 31.63 | 31.69 | 3,313 | +0.09(+0.30%) |
Sep 12, 2024 | 31.27 | 31.60 | 31.25 | 31.60 | 15,573 | +0.32(+1.02%) |
Sep 11, 2024 | 31.13 | 31.28 | 30.84 | 31.28 | 10,913 | +0.11(+0.37%) |
Sep 10, 2024 | 31.04 | 31.17 | 30.96 | 31.17 | 11,606 | -0.12(-0.40%) |
Sep 09, 2024 | 31.21 | 31.35 | 31.21 | 31.29 | 13,783 | +0.29(+0.94%) |
Sep 06, 2024 | 31.51 | 31.51 | 30.99 | 31.00 | 11,871 | -0.54(-1.71%) |
Sep 05, 2024 | 31.56 | 31.59 | 31.41 | 31.54 | 12,630 | +0.10(+0.32%) |
Sep 04, 2024 | 31.39 | 31.48 | 31.38 | 31.44 | 15,316 | -0.05(-0.16%) |
Sep 03, 2024 | 31.65 | 31.65 | 31.43 | 31.49 | 12,290 | -0.49(-1.53%) |
Aug 30, 2024 | 31.92 | 31.99 | 31.79 | 31.98 | 14,216 | +0.10(+0.31%) |
Aug 29, 2024 | 31.88 | 31.99 | 31.81 | 31.88 | 26,072 | +0.10(+0.31%) |
Aug 28, 2024 | 31.88 | 31.90 | 31.71 | 31.78 | 18,059 | -0.16(-0.49%) |
Aug 27, 2024 | 31.83 | 32.00 | 31.80 | 31.94 | 23,090 | +0.21(+0.67%) |
Aug 26, 2024 | 31.77 | 31.81 | 31.72 | 31.72 | 6,539 | -0.13(-0.42%) |
Aug 23, 2024 | 31.76 | 31.85 | 31.70 | 31.85 | 6,973 | +0.60(+1.93%) |
Aug 22, 2024 | 31.42 | 31.42 | 31.25 | 31.25 | 13,286 | -0.18(-0.57%) |
Aug 21, 2024 | 31.36 | 31.43 | 31.25 | 31.43 | 17,231 | +0.21(+0.68%) |
Aug 20, 2024 | 31.24 | 31.27 | 31.17 | 31.22 | 11,003 | -0.08(-0.25%) |
Aug 19, 2024 | 31.09 | 31.31 | 31.09 | 31.30 | 5,364 | +0.34(+1.10%) |
Aug 16, 2024 | 30.88 | 30.97 | 30.88 | 30.96 | 19,448 | +0.16(+0.53%) |
Aug 15, 2024 | 30.80 | 30.82 | 30.79 | 30.79 | 5,976 | +0.30(+1.00%) |
Aug 14, 2024 | 30.42 | 30.49 | 30.41 | 30.49 | 4,520 | +0.09(+0.31%) |
Aug 13, 2024 | 30.07 | 30.40 | 30.07 | 30.40 | 8,667 | +0.47(+1.56%) |
Aug 12, 2024 | 29.90 | 29.96 | 29.88 | 29.93 | 14,292 | +0.00(+0.01%) |
Aug 09, 2024 | 29.74 | 29.93 | 29.74 | 29.93 | 22,470 | +0.10(+0.32%) |
Aug 08, 2024 | 29.61 | 29.83 | 29.50 | 29.83 | 27,479 | +0.54(+1.84%) |
Aug 07, 2024 | 29.76 | 29.83 | 29.29 | 29.29 | 64,034 | -0.01(-0.05%) |
Aug 06, 2024 | 29.13 | 29.44 | 29.13 | 29.30 | 33,490 | +0.10(+0.36%) |
Aug 05, 2024 | 29.11 | 29.28 | 28.84 | 29.20 | 51,244 | -0.69(-2.30%) |
Aug 02, 2024 | 29.85 | 29.89 | 29.67 | 29.89 | 23,233 | -0.44(-1.46%) |
Aug 01, 2024 | 30.78 | 30.78 | 30.20 | 30.33 | 36,249 | -0.77(-2.46%) |
Jul 31, 2024 | 31.08 | 31.20 | 31.00 | 31.10 | 25,431 | +0.38(+1.23%) |
Jul 30, 2024 | 30.74 | 30.74 | 30.62 | 30.72 | 5,093 | +0.12(+0.38%) |
Jul 29, 2024 | 30.65 | 30.65 | 30.55 | 30.60 | 4,929 | -0.10(-0.34%) |
Jul 26, 2024 | 30.56 | 30.75 | 30.56 | 30.70 | 13,536 | +0.33(+1.10%) |
Jul 25, 2024 | 30.23 | 30.53 | 30.22 | 30.37 | 42,874 | -0.16(-0.52%) |
Jul 24, 2024 | 30.76 | 30.76 | 30.53 | 30.53 | 3,412 | -0.33(-1.07%) |
Jul 23, 2024 | 30.83 | 30.88 | 30.78 | 30.86 | 28,929 | -0.08(-0.26%) |
Jul 22, 2024 | 30.83 | 30.94 | 30.80 | 30.94 | 68,646 | +0.33(+1.08%) |
Jul 19, 2024 | 30.68 | 30.74 | 30.54 | 30.61 | 3,308 | -0.19(-0.60%) |
Jul 18, 2024 | 31.15 | 31.15 | 30.73 | 30.80 | 10,437 | -0.25(-0.81%) |
Jul 17, 2024 | 31.04 | 31.07 | 31.00 | 31.05 | 12,267 | -0.05(-0.16%) |
Jul 16, 2024 | 30.81 | 31.10 | 30.81 | 31.10 | 10,898 | +0.20(+0.64%) |
Jul 15, 2024 | 31.03 | 31.03 | 30.89 | 30.90 | 22,509 | -0.16(-0.52%) |
Jul 12, 2024 | 30.98 | 31.13 | 30.98 | 31.06 | 8,326 | +0.25(+0.81%) |
Jul 11, 2024 | 30.85 | 30.91 | 30.81 | 30.81 | 8,943 | +0.15(+0.50%) |
Jul 10, 2024 | 30.51 | 30.67 | 30.51 | 30.66 | 6,646 | +0.40(+1.32%) |
Jul 09, 2024 | 30.30 | 30.31 | 30.18 | 30.26 | 8,778 | -0.13(-0.42%) |
Jul 08, 2024 | 30.51 | 30.51 | 30.38 | 30.39 | 7,957 | -0.11(-0.36%) |
Jul 05, 2024 | 30.53 | 30.53 | 30.35 | 30.50 | 18,089 | +0.16(+0.53%) |
Jul 03, 2024 | 30.35 | 30.38 | 30.30 | 30.34 | 9,922 | +0.35(+1.15%) |
Jul 02, 2024 | 29.84 | 30.00 | 29.84 | 29.99 | 40,931 | +0.09(+0.29%) |