Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.36 | 31.45 | 31.19 | 31.45 | 7,061 | -0.10(-0.32%) |
Sep 25, 2024 | 31.31 | 31.75 | 31.11 | 31.55 | 19,735 | +0.20(+0.64%) |
Sep 24, 2024 | 31.24 | 31.42 | 31.22 | 31.35 | 22,671 | +0.16(+0.51%) |
Sep 23, 2024 | 30.57 | 31.25 | 30.57 | 31.19 | 21,556 | +0.62(+2.03%) |
Sep 20, 2024 | 30.87 | 30.90 | 30.18 | 30.57 | 18,806 | -0.62(-1.99%) |
Sep 19, 2024 | 30.43 | 31.20 | 30.10 | 31.19 | 36,704 | +0.69(+2.26%) |
Sep 18, 2024 | 30.10 | 30.60 | 29.53 | 30.50 | 16,299 | +0.30(+0.99%) |
Sep 17, 2024 | 30.85 | 30.86 | 29.95 | 30.20 | 54,535 | -0.80(-2.58%) |
Sep 16, 2024 | 31.31 | 32.50 | 30.96 | 31.00 | 20,750 | -2.37(-7.11%) |
Sep 13, 2024 | 32.99 | 33.40 | 32.76 | 33.37 | 31,945 | +0.41(+1.25%) |
Sep 12, 2024 | 32.75 | 33.00 | 32.71 | 32.96 | 6,934 | +0.26(+0.79%) |
Sep 11, 2024 | 33.40 | 33.40 | 32.65 | 32.70 | 10,262 | -0.45(-1.36%) |
Sep 10, 2024 | 32.98 | 33.50 | 32.75 | 33.15 | 9,360 | +0.23(+0.70%) |
Sep 09, 2024 | 32.77 | 33.40 | 32.75 | 32.92 | 14,861 | +0.14(+0.43%) |
Sep 06, 2024 | 32.85 | 32.90 | 32.68 | 32.78 | 4,998 | -0.02(-0.06%) |
Sep 05, 2024 | 33.25 | 33.25 | 32.65 | 32.80 | 12,563 | +0.05(+0.15%) |
Sep 04, 2024 | 33.05 | 33.20 | 32.40 | 32.75 | 19,653 | +0.27(+0.83%) |
Sep 03, 2024 | 33.29 | 33.29 | 32.44 | 32.48 | 13,576 | -0.57(-1.72%) |
Aug 30, 2024 | 33.15 | 33.15 | 33.00 | 33.05 | 8,463 | +0.02(+0.06%) |
Aug 29, 2024 | 33.22 | 33.22 | 33.03 | 33.03 | 8,708 | -0.12(-0.36%) |
Aug 28, 2024 | 33.30 | 33.30 | 33.10 | 33.15 | 13,781 | -0.26(-0.78%) |
Aug 27, 2024 | 33.40 | 33.60 | 33.35 | 33.41 | 42,433 | +0.01(+0.03%) |
Aug 26, 2024 | 33.10 | 33.50 | 32.95 | 33.40 | 27,838 | +0.31(+0.94%) |
Aug 23, 2024 | 33.01 | 33.50 | 33.01 | 33.09 | 15,563 | +0.09(+0.27%) |
Aug 22, 2024 | 33.70 | 33.70 | 32.92 | 33.00 | 6,783 | +0.24(+0.73%) |
Aug 21, 2024 | 32.90 | 33.54 | 32.76 | 32.76 | 18,226 | -0.14(-0.43%) |
Aug 20, 2024 | 34.54 | 34.54 | 32.90 | 32.90 | 8,202 | -1.09(-3.21%) |
Aug 19, 2024 | 33.70 | 34.40 | 33.66 | 33.99 | 11,604 | +0.74(+2.23%) |
Aug 16, 2024 | 32.85 | 33.26 | 32.80 | 33.25 | 12,143 | +0.50(+1.53%) |
Aug 15, 2024 | 32.90 | 34.25 | 32.61 | 32.75 | 30,850 | -0.11(-0.33%) |
Aug 14, 2024 | 33.01 | 33.15 | 32.86 | 32.86 | 10,810 | -0.25(-0.76%) |
Aug 13, 2024 | 32.66 | 33.31 | 32.66 | 33.11 | 12,887 | +0.37(+1.13%) |
Aug 12, 2024 | 32.71 | 33.25 | 32.30 | 32.74 | 6,906 | -0.41(-1.24%) |
Aug 09, 2024 | 33.86 | 33.99 | 32.63 | 33.15 | 30,611 | -0.75(-2.21%) |
Aug 08, 2024 | 34.10 | 34.10 | 33.75 | 33.90 | 13,714 | -0.11(-0.32%) |
Aug 07, 2024 | 33.84 | 34.25 | 33.75 | 34.01 | 17,578 | -0.19(-0.56%) |
Aug 06, 2024 | 34.31 | 34.32 | 34.07 | 34.20 | 9,040 | -0.02(-0.06%) |
Aug 05, 2024 | 35.00 | 35.18 | 33.55 | 34.22 | 34,045 | -1.02(-2.89%) |
Aug 02, 2024 | 35.31 | 35.50 | 35.00 | 35.24 | 28,204 | -0.26(-0.73%) |
Aug 01, 2024 | 35.83 | 35.83 | 35.50 | 35.50 | 3,184 | -0.41(-1.14%) |
Jul 31, 2024 | 36.36 | 36.38 | 35.50 | 35.91 | 9,938 | -0.26(-0.72%) |
Jul 30, 2024 | 36.49 | 36.49 | 35.51 | 36.17 | 7,465 | +0.67(+1.89%) |
Jul 29, 2024 | 35.20 | 35.50 | 35.12 | 35.50 | 11,279 | -0.05(-0.14%) |
Jul 26, 2024 | 36.35 | 36.45 | 35.00 | 35.55 | 18,822 | -0.70(-1.93%) |
Jul 25, 2024 | 36.25 | 36.51 | 36.25 | 36.25 | 10,446 | +0.00(+0.00%) |
Jul 24, 2024 | 36.20 | 36.40 | 36.20 | 36.25 | 9,418 | -0.05(-0.14%) |
Jul 23, 2024 | 35.86 | 36.50 | 35.70 | 36.30 | 22,012 | -0.10(-0.27%) |
Jul 22, 2024 | 36.40 | 36.48 | 35.77 | 36.40 | 22,140 | -0.07(-0.19%) |
Jul 19, 2024 | 35.87 | 36.47 | 35.75 | 36.47 | 5,838 | +0.62(+1.73%) |
Jul 18, 2024 | 35.85 | 36.48 | 35.70 | 35.85 | 17,712 | +0.00(+0.00%) |
Jul 17, 2024 | 35.89 | 36.00 | 35.52 | 35.85 | 9,518 | +0.15(+0.42%) |
Jul 16, 2024 | 35.50 | 36.49 | 35.33 | 35.70 | 10,592 | +0.57(+1.62%) |
Jul 15, 2024 | 35.60 | 35.60 | 35.13 | 35.13 | 6,887 | -0.47(-1.32%) |
Jul 12, 2024 | 35.02 | 35.85 | 35.02 | 35.60 | 5,705 | +0.49(+1.40%) |
Jul 11, 2024 | 35.05 | 35.34 | 35.00 | 35.11 | 18,953 | +0.07(+0.20%) |
Jul 10, 2024 | 35.55 | 35.55 | 35.00 | 35.04 | 12,650 | -0.51(-1.43%) |
Jul 09, 2024 | 36.02 | 36.05 | 35.50 | 35.55 | 6,951 | -0.45(-1.25%) |
Jul 08, 2024 | 36.50 | 36.51 | 35.99 | 36.00 | 13,278 | -0.45(-1.23%) |
Jul 05, 2024 | 36.45 | 36.68 | 36.45 | 36.45 | 3,821 | -0.19(-0.52%) |
Jul 03, 2024 | 36.75 | 36.75 | 36.45 | 36.64 | 5,449 | +0.19(+0.52%) |
Jul 02, 2024 | 36.50 | 36.51 | 36.38 | 36.45 | 11,549 | -0.05(-0.14%) |