Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.11 | 35.33 | 35.00 | 35.05 | 100,308 | +0.07(+0.20%) |
Sep 26, 2024 | 34.68 | 34.99 | 34.68 | 34.98 | 44,132 | +0.60(+1.75%) |
Sep 25, 2024 | 34.78 | 34.78 | 34.34 | 34.38 | 35,041 | -0.41(-1.18%) |
Sep 24, 2024 | 34.67 | 34.79 | 34.61 | 34.79 | 43,477 | +0.25(+0.72%) |
Sep 23, 2024 | 34.44 | 34.60 | 34.42 | 34.54 | 40,221 | +0.15(+0.44%) |
Sep 20, 2024 | 34.55 | 34.55 | 34.19 | 34.39 | 24,418 | -0.23(-0.66%) |
Sep 19, 2024 | 34.68 | 34.71 | 34.43 | 34.62 | 56,550 | +0.53(+1.55%) |
Sep 18, 2024 | 34.14 | 34.48 | 33.96 | 34.09 | 105,361 | +0.01(+0.03%) |
Sep 17, 2024 | 34.06 | 34.30 | 33.99 | 34.08 | 52,766 | +0.18(+0.53%) |
Sep 16, 2024 | 33.66 | 33.92 | 33.66 | 33.90 | 41,059 | +0.30(+0.89%) |
Sep 13, 2024 | 33.32 | 33.69 | 33.32 | 33.60 | 27,681 | +0.44(+1.33%) |
Sep 12, 2024 | 33.09 | 33.24 | 32.97 | 33.16 | 35,876 | +0.12(+0.36%) |
Sep 11, 2024 | 32.89 | 33.05 | 32.31 | 33.04 | 47,043 | +0.09(+0.27%) |
Sep 10, 2024 | 33.09 | 33.09 | 32.60 | 32.95 | 27,219 | -0.15(-0.45%) |
Sep 09, 2024 | 32.95 | 33.25 | 32.95 | 33.10 | 22,732 | +0.30(+0.91%) |
Sep 06, 2024 | 33.33 | 33.52 | 32.80 | 32.80 | 37,430 | -0.47(-1.41%) |
Sep 05, 2024 | 33.53 | 33.53 | 33.19 | 33.27 | 43,497 | -0.15(-0.45%) |
Sep 04, 2024 | 33.48 | 33.68 | 33.37 | 33.42 | 34,235 | -0.20(-0.59%) |
Sep 03, 2024 | 33.99 | 34.10 | 33.51 | 33.62 | 76,962 | -0.61(-1.78%) |
Aug 30, 2024 | 34.16 | 34.24 | 33.89 | 34.23 | 77,102 | +0.25(+0.74%) |
Aug 29, 2024 | 34.05 | 34.25 | 33.86 | 33.98 | 24,344 | +0.18(+0.53%) |
Aug 28, 2024 | 33.82 | 33.94 | 33.63 | 33.80 | 47,775 | -0.14(-0.41%) |
Aug 27, 2024 | 33.81 | 33.97 | 33.70 | 33.94 | 34,024 | -0.02(-0.06%) |
Aug 26, 2024 | 34.04 | 34.24 | 33.93 | 33.96 | 139,526 | +0.02(+0.06%) |
Aug 23, 2024 | 33.47 | 33.96 | 33.47 | 33.94 | 34,601 | +0.68(+2.04%) |
Aug 22, 2024 | 33.47 | 33.47 | 33.21 | 33.26 | 40,361 | -0.14(-0.42%) |
Aug 21, 2024 | 33.19 | 33.40 | 33.16 | 33.40 | 36,084 | +0.43(+1.30%) |
Aug 20, 2024 | 33.17 | 33.17 | 32.94 | 32.97 | 122,761 | -0.22(-0.66%) |
Aug 19, 2024 | 32.96 | 33.21 | 32.96 | 33.19 | 46,079 | +0.22(+0.67%) |
Aug 16, 2024 | 32.79 | 33.01 | 32.79 | 32.97 | 25,880 | +0.07(+0.21%) |
Aug 15, 2024 | 32.67 | 32.93 | 32.63 | 32.90 | 101,045 | +0.67(+2.08%) |
Aug 14, 2024 | 32.30 | 32.31 | 32.12 | 32.23 | 23,990 | +0.02(+0.06%) |
Aug 13, 2024 | 31.90 | 32.25 | 31.82 | 32.21 | 21,835 | +0.51(+1.61%) |
Aug 12, 2024 | 31.97 | 31.97 | 31.67 | 31.70 | 28,844 | -0.26(-0.81%) |
Aug 09, 2024 | 32.06 | 32.06 | 31.76 | 31.96 | 51,714 | -0.01(-0.03%) |
Aug 08, 2024 | 31.51 | 31.98 | 31.51 | 31.97 | 59,567 | +0.71(+2.27%) |
Aug 07, 2024 | 32.02 | 32.06 | 31.26 | 31.26 | 20,643 | -0.39(-1.23%) |
Aug 06, 2024 | 31.59 | 32.08 | 31.38 | 31.65 | 81,385 | +0.26(+0.83%) |
Aug 05, 2024 | 30.97 | 31.68 | 30.97 | 31.39 | 204,714 | -0.89(-2.76%) |
Aug 02, 2024 | 32.64 | 32.64 | 32.03 | 32.28 | 34,962 | -0.91(-2.74%) |
Aug 01, 2024 | 33.85 | 34.03 | 32.96 | 33.19 | 36,887 | -0.67(-1.98%) |
Jul 31, 2024 | 34.03 | 34.26 | 33.77 | 33.86 | 58,101 | +0.13(+0.39%) |
Jul 30, 2024 | 33.50 | 33.73 | 33.49 | 33.73 | 43,632 | +0.32(+0.96%) |
Jul 29, 2024 | 33.51 | 33.51 | 33.28 | 33.41 | 77,567 | +0.04(+0.12%) |
Jul 26, 2024 | 33.14 | 33.41 | 33.11 | 33.37 | 72,696 | +0.60(+1.83%) |
Jul 25, 2024 | 32.58 | 33.26 | 32.54 | 32.77 | 100,735 | +0.23(+0.71%) |
Jul 24, 2024 | 32.87 | 33.08 | 32.54 | 32.54 | 76,895 | -0.53(-1.60%) |
Jul 23, 2024 | 33.18 | 33.22 | 32.99 | 33.07 | 120,598 | -0.17(-0.51%) |
Jul 22, 2024 | 33.01 | 33.24 | 32.65 | 33.24 | 99,601 | +0.44(+1.34%) |
Jul 19, 2024 | 33.10 | 33.10 | 32.73 | 32.80 | 38,677 | -0.31(-0.94%) |
Jul 18, 2024 | 33.36 | 33.87 | 33.11 | 33.11 | 251,449 | -0.45(-1.34%) |
Jul 17, 2024 | 33.54 | 33.83 | 33.51 | 33.56 | 860,345 | -0.28(-0.83%) |
Jul 16, 2024 | 33.17 | 33.84 | 33.17 | 33.84 | 310,377 | +0.81(+2.45%) |
Jul 15, 2024 | 32.98 | 33.17 | 32.85 | 33.03 | 113,635 | +0.15(+0.46%) |
Jul 12, 2024 | 32.67 | 33.01 | 32.66 | 32.88 | 45,123 | +0.39(+1.20%) |
Jul 11, 2024 | 32.05 | 32.54 | 32.05 | 32.49 | 50,359 | +0.66(+2.07%) |
Jul 10, 2024 | 31.64 | 31.84 | 31.60 | 31.83 | 85,587 | +0.22(+0.71%) |
Jul 09, 2024 | 31.67 | 31.80 | 31.58 | 31.61 | 49,896 | -0.11(-0.36%) |
Jul 08, 2024 | 31.74 | 31.85 | 31.61 | 31.72 | 59,188 | +0.13(+0.42%) |
Jul 05, 2024 | 31.77 | 31.77 | 31.47 | 31.59 | 30,314 | -0.12(-0.38%) |
Jul 03, 2024 | 31.74 | 31.90 | 31.71 | 31.71 | 14,475 | -0.01(-0.03%) |
Jul 02, 2024 | 31.59 | 31.72 | 31.57 | 31.72 | 74,883 | +0.12(+0.38%) |