Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.28 | 32.56 | 31.74 | 31.77 | 245,248 | -0.14(-0.44%) |
Sep 26, 2024 | 32.01 | 32.32 | 31.88 | 31.91 | 211,099 | +0.19(+0.60%) |
Sep 25, 2024 | 32.24 | 32.24 | 31.51 | 31.72 | 288,014 | -0.46(-1.43%) |
Sep 24, 2024 | 32.82 | 32.94 | 32.16 | 32.18 | 249,736 | -0.50(-1.53%) |
Sep 23, 2024 | 33.05 | 33.34 | 32.63 | 32.68 | 333,335 | -0.15(-0.46%) |
Sep 20, 2024 | 33.06 | 33.27 | 32.64 | 32.83 | 1,491,521 | -0.33(-1.00%) |
Sep 19, 2024 | 33.84 | 33.84 | 32.96 | 33.16 | 369,210 | +0.11(+0.33%) |
Sep 18, 2024 | 32.58 | 33.86 | 32.05 | 33.05 | 579,251 | +0.41(+1.26%) |
Sep 17, 2024 | 33.38 | 33.64 | 32.62 | 32.64 | 415,994 | -0.45(-1.36%) |
Sep 16, 2024 | 33.13 | 33.54 | 32.83 | 33.09 | 416,931 | +0.02(+0.06%) |
Sep 13, 2024 | 32.41 | 33.53 | 32.41 | 33.07 | 327,727 | +0.81(+2.51%) |
Sep 12, 2024 | 32.23 | 32.70 | 31.80 | 32.26 | 362,273 | +0.31(+0.97%) |
Sep 11, 2024 | 31.79 | 31.97 | 31.20 | 31.95 | 254,438 | -0.15(-0.47%) |
Sep 10, 2024 | 32.61 | 32.68 | 32.06 | 32.10 | 189,512 | -0.60(-1.83%) |
Sep 09, 2024 | 33.13 | 33.19 | 32.45 | 32.70 | 397,175 | -0.61(-1.83%) |
Sep 06, 2024 | 33.58 | 33.90 | 32.99 | 33.31 | 205,947 | -0.17(-0.51%) |
Sep 05, 2024 | 33.94 | 34.17 | 30.94 | 33.48 | 156,449 | -0.22(-0.65%) |
Sep 04, 2024 | 33.84 | 34.13 | 33.25 | 33.70 | 253,764 | -0.24(-0.71%) |
Sep 03, 2024 | 34.06 | 34.50 | 33.84 | 33.94 | 208,644 | -0.26(-0.76%) |
Aug 30, 2024 | 34.43 | 34.70 | 33.52 | 34.20 | 252,982 | +0.00(+0.00%) |
Aug 29, 2024 | 34.36 | 34.61 | 33.89 | 34.20 | 118,256 | +0.18(+0.53%) |
Aug 28, 2024 | 34.34 | 34.68 | 33.66 | 34.02 | 149,604 | -0.34(-0.99%) |
Aug 27, 2024 | 34.68 | 34.68 | 33.99 | 34.36 | 319,751 | -0.34(-0.98%) |
Aug 26, 2024 | 34.28 | 35.29 | 34.21 | 34.70 | 325,760 | +0.44(+1.28%) |
Aug 23, 2024 | 33.63 | 34.63 | 33.47 | 34.26 | 175,754 | +0.83(+2.48%) |
Aug 22, 2024 | 33.72 | 33.84 | 33.23 | 33.43 | 257,614 | -0.33(-0.98%) |
Aug 21, 2024 | 33.74 | 34.02 | 33.52 | 33.76 | 138,052 | +0.27(+0.81%) |
Aug 20, 2024 | 34.00 | 34.00 | 33.43 | 33.49 | 168,896 | -0.57(-1.67%) |
Aug 19, 2024 | 33.55 | 34.35 | 33.55 | 34.06 | 276,936 | +0.52(+1.55%) |
Aug 16, 2024 | 33.86 | 34.19 | 33.49 | 33.54 | 208,118 | -0.42(-1.24%) |
Aug 15, 2024 | 33.71 | 34.10 | 33.33 | 33.96 | 308,826 | +1.14(+3.47%) |
Aug 14, 2024 | 32.97 | 33.20 | 32.56 | 32.82 | 204,311 | -0.34(-1.03%) |
Aug 13, 2024 | 33.48 | 33.58 | 32.47 | 33.16 | 258,244 | -0.09(-0.27%) |
Aug 12, 2024 | 33.69 | 33.69 | 33.04 | 33.25 | 464,699 | -0.29(-0.86%) |
Aug 09, 2024 | 34.48 | 34.48 | 33.11 | 33.54 | 558,076 | -1.04(-3.01%) |
Aug 08, 2024 | 31.75 | 34.74 | 30.18 | 34.58 | 524,351 | +1.88(+5.75%) |
Aug 07, 2024 | 33.21 | 33.57 | 32.64 | 32.70 | 311,991 | -0.37(-1.12%) |
Aug 06, 2024 | 32.17 | 33.17 | 31.96 | 33.07 | 365,252 | +0.69(+2.13%) |
Aug 05, 2024 | 32.58 | 32.68 | 31.87 | 32.38 | 416,824 | -1.30(-3.86%) |
Aug 02, 2024 | 33.05 | 34.01 | 33.05 | 33.68 | 200,882 | -0.45(-1.32%) |
Aug 01, 2024 | 34.30 | 34.58 | 33.13 | 34.13 | 287,085 | -0.23(-0.67%) |
Jul 31, 2024 | 34.40 | 35.09 | 33.67 | 34.36 | 262,945 | +0.04(+0.12%) |
Jul 30, 2024 | 33.93 | 34.70 | 33.47 | 34.32 | 349,320 | +0.42(+1.24%) |
Jul 29, 2024 | 33.99 | 34.30 | 33.45 | 33.90 | 252,848 | -0.14(-0.41%) |
Jul 26, 2024 | 34.01 | 34.33 | 33.70 | 34.04 | 285,884 | +0.53(+1.58%) |
Jul 25, 2024 | 33.45 | 34.28 | 33.09 | 33.51 | 251,955 | +0.26(+0.78%) |
Jul 24, 2024 | 33.11 | 33.81 | 32.85 | 33.25 | 238,285 | +0.13(+0.39%) |
Jul 23, 2024 | 33.62 | 33.71 | 32.83 | 33.12 | 265,344 | -0.76(-2.24%) |
Jul 22, 2024 | 33.80 | 33.96 | 33.21 | 33.88 | 177,464 | +0.22(+0.65%) |
Jul 19, 2024 | 34.06 | 34.09 | 33.44 | 33.66 | 202,248 | -0.28(-0.82%) |
Jul 18, 2024 | 34.59 | 35.17 | 33.84 | 33.94 | 223,766 | -1.01(-2.89%) |
Jul 17, 2024 | 34.07 | 35.34 | 33.62 | 34.95 | 246,914 | +0.71(+2.07%) |
Jul 16, 2024 | 33.12 | 34.32 | 33.03 | 34.24 | 460,923 | +1.56(+4.77%) |
Jul 15, 2024 | 33.05 | 33.27 | 32.54 | 32.68 | 652,805 | -0.16(-0.49%) |
Jul 12, 2024 | 33.18 | 33.38 | 32.71 | 32.84 | 332,089 | +0.06(+0.18%) |
Jul 11, 2024 | 32.93 | 33.12 | 32.45 | 32.78 | 305,309 | +0.65(+2.02%) |
Jul 10, 2024 | 31.77 | 32.20 | 31.23 | 32.13 | 217,653 | +0.56(+1.77%) |
Jul 09, 2024 | 32.02 | 32.10 | 31.36 | 31.57 | 310,345 | -0.68(-2.11%) |
Jul 08, 2024 | 32.55 | 32.75 | 32.08 | 32.25 | 282,162 | +0.05(+0.16%) |
Jul 05, 2024 | 32.89 | 33.15 | 32.03 | 32.20 | 246,977 | -0.85(-2.57%) |
Jul 03, 2024 | 33.41 | 33.41 | 32.76 | 33.05 | 109,414 | -0.18(-0.54%) |
Jul 02, 2024 | 33.44 | 33.91 | 33.10 | 33.23 | 201,625 | -0.15(-0.45%) |