Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.92 | 33.99 | 33.73 | 33.73 | 447,895 | +0.09(+0.27%) |
Sep 25, 2024 | 33.76 | 33.81 | 33.64 | 33.64 | 433,200 | -0.18(-0.53%) |
Sep 24, 2024 | 33.76 | 33.82 | 33.58 | 33.82 | 175,310 | +0.11(+0.33%) |
Sep 23, 2024 | 33.74 | 33.74 | 33.60 | 33.71 | 301,677 | +0.03(+0.09%) |
Sep 20, 2024 | 33.69 | 33.74 | 33.47 | 33.68 | 110,017 | -0.07(-0.21%) |
Sep 19, 2024 | 33.74 | 33.85 | 33.57 | 33.75 | 233,795 | +0.58(+1.75%) |
Sep 18, 2024 | 33.24 | 33.53 | 33.09 | 33.17 | 185,184 | -0.06(-0.18%) |
Sep 17, 2024 | 33.25 | 33.43 | 33.09 | 33.23 | 150,434 | +0.12(+0.36%) |
Sep 16, 2024 | 33.03 | 33.18 | 32.97 | 33.11 | 120,748 | +0.02(+0.06%) |
Sep 13, 2024 | 32.94 | 33.16 | 32.94 | 33.09 | 128,460 | +0.14(+0.42%) |
Sep 12, 2024 | 32.73 | 32.96 | 32.58 | 32.95 | 460,178 | +0.26(+0.80%) |
Sep 11, 2024 | 32.35 | 32.70 | 31.84 | 32.69 | 156,504 | +0.36(+1.11%) |
Sep 10, 2024 | 32.42 | 32.43 | 32.04 | 32.33 | 110,773 | +0.05(+0.14%) |
Sep 09, 2024 | 32.20 | 32.41 | 32.10 | 32.28 | 108,919 | +0.28(+0.89%) |
Sep 06, 2024 | 32.57 | 32.63 | 31.88 | 32.00 | 313,157 | -0.45(-1.39%) |
Sep 05, 2024 | 32.65 | 32.76 | 32.36 | 32.45 | 152,449 | -0.14(-0.43%) |
Sep 04, 2024 | 32.58 | 32.83 | 32.48 | 32.59 | 747,407 | -0.21(-0.64%) |
Sep 03, 2024 | 33.20 | 33.70 | 32.60 | 32.80 | 80,240 | -0.63(-1.88%) |
Aug 30, 2024 | 33.28 | 33.50 | 33.02 | 33.43 | 144,940 | +0.23(+0.69%) |
Aug 29, 2024 | 33.25 | 33.43 | 33.05 | 33.20 | 85,178 | +0.01(+0.03%) |
Aug 28, 2024 | 33.28 | 33.30 | 32.91 | 33.19 | 125,760 | -0.11(-0.33%) |
Aug 27, 2024 | 33.24 | 33.34 | 33.11 | 33.30 | 273,585 | +0.00(+0.00%) |
Aug 26, 2024 | 33.42 | 33.47 | 33.15 | 33.30 | 166,449 | +0.02(+0.06%) |
Aug 23, 2024 | 33.17 | 33.38 | 33.08 | 33.28 | 169,918 | +0.33(+1.00%) |
Aug 22, 2024 | 33.33 | 33.68 | 32.88 | 32.95 | 814,478 | -0.23(-0.69%) |
Aug 21, 2024 | 33.10 | 33.29 | 33.04 | 33.18 | 179,692 | +0.12(+0.36%) |
Aug 20, 2024 | 33.13 | 33.17 | 32.96 | 33.06 | 231,703 | -0.15(-0.45%) |
Aug 19, 2024 | 32.85 | 33.21 | 32.79 | 33.21 | 176,807 | +0.36(+1.10%) |
Aug 16, 2024 | 32.64 | 32.86 | 32.63 | 32.85 | 80,513 | +0.16(+0.49%) |
Aug 15, 2024 | 32.57 | 32.76 | 32.50 | 32.69 | 648,555 | +0.43(+1.33%) |
Aug 14, 2024 | 32.20 | 32.27 | 32.03 | 32.26 | 171,506 | +0.20(+0.62%) |
Aug 13, 2024 | 31.83 | 32.15 | 31.75 | 32.06 | 424,440 | +0.36(+1.14%) |
Aug 12, 2024 | 31.75 | 31.77 | 31.52 | 31.70 | 209,613 | +0.01(+0.03%) |
Aug 09, 2024 | 31.47 | 31.69 | 31.38 | 31.69 | 342,051 | +0.14(+0.44%) |
Aug 08, 2024 | 31.15 | 31.55 | 31.02 | 31.55 | 215,199 | +0.77(+2.50%) |
Aug 07, 2024 | 31.36 | 31.57 | 30.77 | 30.78 | 123,023 | -0.29(-0.93%) |
Aug 06, 2024 | 30.83 | 31.41 | 30.73 | 31.07 | 465,824 | +0.33(+1.07%) |
Aug 05, 2024 | 30.27 | 31.01 | 30.19 | 30.74 | 492,186 | -0.86(-2.72%) |
Aug 02, 2024 | 31.76 | 31.82 | 31.39 | 31.60 | 154,003 | -0.72(-2.23%) |
Aug 01, 2024 | 32.88 | 33.02 | 32.08 | 32.32 | 192,512 | -0.35(-1.07%) |
Jul 31, 2024 | 32.65 | 32.96 | 32.58 | 32.67 | 788,473 | +0.31(+0.96%) |
Jul 30, 2024 | 32.44 | 32.52 | 32.09 | 32.36 | 207,939 | -0.01(-0.03%) |
Jul 29, 2024 | 32.53 | 32.54 | 32.34 | 32.37 | 111,670 | -0.10(-0.31%) |
Jul 26, 2024 | 32.26 | 32.56 | 32.23 | 32.47 | 194,810 | +0.42(+1.31%) |
Jul 25, 2024 | 32.14 | 32.51 | 31.92 | 32.05 | 213,469 | -0.06(-0.19%) |
Jul 24, 2024 | 32.47 | 32.73 | 32.06 | 32.11 | 171,078 | -0.69(-2.10%) |
Jul 23, 2024 | 32.82 | 32.95 | 32.72 | 32.80 | 446,827 | -0.04(-0.12%) |
Jul 22, 2024 | 32.77 | 32.88 | 32.61 | 32.84 | 357,903 | +0.30(+0.92%) |
Jul 19, 2024 | 32.64 | 32.78 | 32.45 | 32.54 | 79,015 | -0.26(-0.79%) |
Jul 18, 2024 | 33.07 | 33.11 | 32.58 | 32.80 | 277,106 | -0.19(-0.58%) |
Jul 17, 2024 | 33.05 | 33.16 | 32.89 | 32.99 | 162,002 | -0.42(-1.26%) |
Jul 16, 2024 | 33.23 | 33.41 | 33.18 | 33.41 | 175,516 | +0.26(+0.78%) |
Jul 15, 2024 | 33.18 | 33.34 | 33.04 | 33.15 | 142,322 | +0.17(+0.52%) |
Jul 12, 2024 | 32.91 | 33.23 | 32.89 | 32.98 | 218,381 | +0.05(+0.15%) |
Jul 11, 2024 | 33.15 | 33.20 | 32.77 | 32.93 | 229,360 | -0.22(-0.66%) |
Jul 10, 2024 | 32.91 | 33.15 | 32.85 | 33.15 | 82,032 | +0.30(+0.91%) |
Jul 09, 2024 | 32.83 | 32.90 | 32.79 | 32.85 | 161,013 | +0.14(+0.43%) |
Jul 08, 2024 | 32.81 | 32.86 | 32.68 | 32.71 | 714,417 | -0.11(-0.34%) |
Jul 05, 2024 | 32.59 | 32.82 | 32.57 | 32.82 | 407,988 | +0.20(+0.61%) |
Jul 03, 2024 | 32.44 | 32.62 | 32.42 | 32.62 | 728,638 | +0.15(+0.46%) |
Jul 02, 2024 | 32.20 | 32.49 | 32.19 | 32.47 | 539,671 | +0.14(+0.43%) |