Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.83 | 33.86 | 33.29 | 33.31 | 814,830 | -0.48(-1.42%) |
Sep 26, 2024 | 33.80 | 33.90 | 33.58 | 33.79 | 187,386 | +0.67(+2.02%) |
Sep 25, 2024 | 33.44 | 33.44 | 32.96 | 33.12 | 394,611 | -0.34(-1.02%) |
Sep 24, 2024 | 33.23 | 33.46 | 33.12 | 33.46 | 98,879 | +0.65(+1.98%) |
Sep 23, 2024 | 32.72 | 32.87 | 32.70 | 32.81 | 112,956 | +0.15(+0.46%) |
Sep 20, 2024 | 32.70 | 32.78 | 32.56 | 32.66 | 84,053 | -0.18(-0.55%) |
Sep 19, 2024 | 32.75 | 32.92 | 32.59 | 32.84 | 104,551 | +0.54(+1.67%) |
Sep 18, 2024 | 32.40 | 32.73 | 32.24 | 32.30 | 103,088 | -0.01(-0.03%) |
Sep 17, 2024 | 32.48 | 32.50 | 32.26 | 32.31 | 144,149 | -0.15(-0.45%) |
Sep 16, 2024 | 32.43 | 32.47 | 32.23 | 32.46 | 93,575 | +0.08(+0.24%) |
Sep 13, 2024 | 32.29 | 32.43 | 32.26 | 32.38 | 63,661 | +0.20(+0.62%) |
Sep 12, 2024 | 31.95 | 32.22 | 31.87 | 32.18 | 71,614 | +0.32(+1.00%) |
Sep 11, 2024 | 31.58 | 31.91 | 31.19 | 31.86 | 75,059 | +0.18(+0.57%) |
Sep 10, 2024 | 31.71 | 31.79 | 31.41 | 31.68 | 191,791 | -0.11(-0.35%) |
Sep 09, 2024 | 31.71 | 31.83 | 31.63 | 31.79 | 97,831 | +0.34(+1.08%) |
Sep 06, 2024 | 32.04 | 32.14 | 31.35 | 31.45 | 511,566 | -0.61(-1.90%) |
Sep 05, 2024 | 32.01 | 32.26 | 31.95 | 32.06 | 447,180 | +0.07(+0.20%) |
Sep 04, 2024 | 31.84 | 32.23 | 31.84 | 32.00 | 235,972 | +0.03(+0.08%) |
Sep 03, 2024 | 32.43 | 32.43 | 31.87 | 31.97 | 76,043 | -0.68(-2.08%) |
Aug 30, 2024 | 32.66 | 32.81 | 32.49 | 32.65 | 57,694 | -0.02(-0.06%) |
Aug 29, 2024 | 32.71 | 32.85 | 32.61 | 32.67 | 74,991 | -0.04(-0.12%) |
Aug 28, 2024 | 32.74 | 32.90 | 32.56 | 32.71 | 128,572 | -0.17(-0.52%) |
Aug 27, 2024 | 32.74 | 32.88 | 32.65 | 32.88 | 259,091 | +0.10(+0.31%) |
Aug 26, 2024 | 32.90 | 33.01 | 32.74 | 32.78 | 77,158 | -0.27(-0.82%) |
Aug 23, 2024 | 32.74 | 33.13 | 32.70 | 33.05 | 64,572 | +0.63(+1.96%) |
Aug 22, 2024 | 32.83 | 32.83 | 32.37 | 32.42 | 94,986 | -0.52(-1.59%) |
Aug 21, 2024 | 32.90 | 32.97 | 32.77 | 32.94 | 78,729 | +0.05(+0.15%) |
Aug 20, 2024 | 33.00 | 33.00 | 32.75 | 32.89 | 703,733 | -0.15(-0.45%) |
Aug 19, 2024 | 32.74 | 33.06 | 32.74 | 33.04 | 63,161 | +0.38(+1.15%) |
Aug 16, 2024 | 32.49 | 32.67 | 32.49 | 32.66 | 64,486 | +0.34(+1.07%) |
Aug 15, 2024 | 32.34 | 32.45 | 32.19 | 32.32 | 61,996 | +0.19(+0.59%) |
Aug 14, 2024 | 32.08 | 32.16 | 31.92 | 32.13 | 51,241 | +0.04(+0.12%) |
Aug 13, 2024 | 31.78 | 32.14 | 31.76 | 32.09 | 88,359 | +0.33(+1.04%) |
Aug 12, 2024 | 31.69 | 31.86 | 31.62 | 31.76 | 71,080 | +0.08(+0.25%) |
Aug 09, 2024 | 31.57 | 31.78 | 31.43 | 31.68 | 122,254 | +0.27(+0.86%) |
Aug 08, 2024 | 30.92 | 31.46 | 30.92 | 31.41 | 133,658 | +0.73(+2.38%) |
Aug 07, 2024 | 31.26 | 31.48 | 30.67 | 30.68 | 575,148 | +0.23(+0.76%) |
Aug 06, 2024 | 30.21 | 30.69 | 30.13 | 30.45 | 183,237 | +0.28(+0.92%) |
Aug 05, 2024 | 29.41 | 30.46 | 29.28 | 30.17 | 422,141 | -1.22(-3.87%) |
Aug 02, 2024 | 31.44 | 31.45 | 31.22 | 31.39 | 96,987 | -0.59(-1.84%) |
Aug 01, 2024 | 32.38 | 32.49 | 31.84 | 31.98 | 96,984 | -0.60(-1.84%) |
Jul 31, 2024 | 32.40 | 32.65 | 32.36 | 32.58 | 280,500 | +0.70(+2.21%) |
Jul 30, 2024 | 32.07 | 32.13 | 31.76 | 31.88 | 138,753 | -0.04(-0.13%) |
Jul 29, 2024 | 32.01 | 32.05 | 31.84 | 31.92 | 130,406 | -0.10(-0.31%) |
Jul 26, 2024 | 32.03 | 32.17 | 31.93 | 32.02 | 716,090 | +0.32(+1.01%) |
Jul 25, 2024 | 31.84 | 31.97 | 31.48 | 31.70 | 283,271 | -0.03(-0.09%) |
Jul 24, 2024 | 32.03 | 32.05 | 31.68 | 31.73 | 223,851 | -0.40(-1.24%) |
Jul 23, 2024 | 32.33 | 32.33 | 32.12 | 32.13 | 234,021 | -0.15(-0.47%) |
Jul 22, 2024 | 32.27 | 32.29 | 32.12 | 32.28 | 155,548 | +0.16(+0.50%) |
Jul 19, 2024 | 32.23 | 32.36 | 32.09 | 32.12 | 135,171 | -0.33(-1.02%) |
Jul 18, 2024 | 32.78 | 32.81 | 32.35 | 32.45 | 130,246 | -0.25(-0.76%) |
Jul 17, 2024 | 32.93 | 32.93 | 32.67 | 32.70 | 140,341 | -0.60(-1.80%) |
Jul 16, 2024 | 33.19 | 33.38 | 33.11 | 33.30 | 94,443 | +0.24(+0.73%) |
Jul 15, 2024 | 33.22 | 33.22 | 32.97 | 33.06 | 114,190 | -0.21(-0.63%) |
Jul 12, 2024 | 33.20 | 33.41 | 33.09 | 33.27 | 71,055 | +0.08(+0.24%) |
Jul 11, 2024 | 33.31 | 33.41 | 33.10 | 33.19 | 222,242 | +0.02(+0.06%) |
Jul 10, 2024 | 33.09 | 33.17 | 32.91 | 33.17 | 95,066 | +0.30(+0.90%) |
Jul 09, 2024 | 32.89 | 32.98 | 32.75 | 32.88 | 287,730 | +0.02(+0.06%) |
Jul 08, 2024 | 32.75 | 33.01 | 32.72 | 32.85 | 138,637 | +0.10(+0.32%) |
Jul 05, 2024 | 32.80 | 32.80 | 32.51 | 32.75 | 364,778 | +0.33(+1.02%) |
Jul 03, 2024 | 32.23 | 32.42 | 32.19 | 32.42 | 68,384 | +0.36(+1.12%) |
Jul 02, 2024 | 31.83 | 32.06 | 31.83 | 32.06 | 101,758 | +0.14(+0.44%) |