Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.86 | 32.93 | 32.83 | 32.89 | 4,916 | -0.01(-0.03%) |
Sep 19, 2024 | 32.83 | 32.90 | 32.83 | 32.90 | 1,080 | +0.22(+0.68%) |
Sep 18, 2024 | 32.70 | 32.83 | 32.67 | 32.67 | 8,325 | +0.00(+0.01%) |
Sep 17, 2024 | 32.71 | 32.72 | 32.64 | 32.67 | 10,390 | -0.02(-0.06%) |
Sep 16, 2024 | 32.63 | 32.70 | 32.61 | 32.69 | 4,955 | +0.02(+0.07%) |
Sep 13, 2024 | 32.62 | 32.67 | 32.59 | 32.67 | 520,255 | +0.14(+0.42%) |
Sep 12, 2024 | 32.45 | 32.55 | 32.45 | 32.53 | 5,623 | +0.08(+0.24%) |
Sep 11, 2024 | 32.23 | 32.45 | 32.18 | 32.45 | 2,259 | +0.15(+0.45%) |
Sep 10, 2024 | 32.28 | 32.31 | 32.18 | 32.31 | 1,485 | +0.08(+0.26%) |
Sep 09, 2024 | 32.15 | 32.23 | 32.11 | 32.22 | 4,457 | +0.17(+0.53%) |
Sep 06, 2024 | 32.13 | 32.16 | 32.03 | 32.05 | 15,799 | -0.23(-0.73%) |
Sep 05, 2024 | 32.24 | 32.37 | 32.24 | 32.28 | 31,641 | -0.06(-0.18%) |
Sep 04, 2024 | 32.35 | 32.41 | 32.24 | 32.34 | 115,640 | -0.00(-0.01%) |
Sep 03, 2024 | 32.55 | 32.55 | 32.31 | 32.35 | 13,514 | -0.33(-1.02%) |
Aug 30, 2024 | 32.54 | 32.68 | 32.54 | 32.68 | 4,195 | +0.15(+0.45%) |
Aug 29, 2024 | 32.63 | 32.63 | 32.49 | 32.53 | 5,901 | -0.00(-0.01%) |
Aug 28, 2024 | 32.57 | 32.57 | 32.50 | 32.54 | 3,471 | -0.06(-0.19%) |
Aug 27, 2024 | 32.53 | 32.60 | 32.52 | 32.60 | 4,206 | +0.04(+0.13%) |
Aug 26, 2024 | 32.54 | 32.56 | 32.53 | 32.56 | 759 | -0.03(-0.09%) |
Aug 23, 2024 | 32.48 | 32.59 | 32.48 | 32.59 | 8,953 | +0.17(+0.53%) |
Aug 22, 2024 | 32.56 | 32.56 | 32.38 | 32.41 | 4,881 | -0.12(-0.36%) |
Aug 21, 2024 | 32.47 | 32.56 | 32.47 | 32.53 | 4,104 | +0.04(+0.12%) |
Aug 20, 2024 | 32.48 | 32.50 | 32.47 | 32.49 | 3,528 | -0.00(-0.00%) |
Aug 19, 2024 | 32.43 | 32.49 | 32.39 | 32.49 | 4,729 | +0.12(+0.37%) |
Aug 16, 2024 | 32.34 | 32.41 | 32.34 | 32.37 | 2,556 | +0.07(+0.22%) |
Aug 15, 2024 | 32.24 | 32.33 | 32.24 | 32.30 | 4,126 | +0.20(+0.62%) |
Aug 14, 2024 | 32.04 | 32.10 | 32.04 | 32.10 | 666 | +0.09(+0.28%) |
Aug 13, 2024 | 31.89 | 32.03 | 31.89 | 32.01 | 2,888 | +0.27(+0.84%) |
Aug 12, 2024 | 31.84 | 31.84 | 31.73 | 31.75 | 2,174 | +0.00(+0.01%) |
Aug 09, 2024 | 31.72 | 31.75 | 31.72 | 31.74 | 3,135 | +0.11(+0.35%) |
Aug 08, 2024 | 31.42 | 31.66 | 31.42 | 31.63 | 6,595 | +0.33(+1.06%) |
Aug 07, 2024 | 31.63 | 31.63 | 31.30 | 31.30 | 1,880 | -0.15(-0.46%) |
Aug 06, 2024 | 31.50 | 31.62 | 31.45 | 31.45 | 6,131 | +0.20(+0.65%) |
Aug 05, 2024 | 31.06 | 31.40 | 31.05 | 31.24 | 16,335 | -0.44(-1.40%) |
Aug 02, 2024 | 31.76 | 31.76 | 31.52 | 31.69 | 2,346 | -0.26(-0.82%) |
Aug 01, 2024 | 32.21 | 32.25 | 31.93 | 31.95 | 1,529 | -0.22(-0.67%) |
Jul 31, 2024 | 32.06 | 32.21 | 32.06 | 32.16 | 7,167 | +0.23(+0.73%) |
Jul 30, 2024 | 31.90 | 31.95 | 31.83 | 31.93 | 7,683 | -0.07(-0.22%) |
Jul 29, 2024 | 32.04 | 32.04 | 32.00 | 32.00 | 2,077 | +0.05(+0.14%) |
Jul 26, 2024 | 31.93 | 31.97 | 31.92 | 31.96 | 1,256 | +0.14(+0.45%) |
Jul 25, 2024 | 31.86 | 31.98 | 31.82 | 31.82 | 3,679 | -0.02(-0.08%) |
Jul 24, 2024 | 31.98 | 31.98 | 31.83 | 31.84 | 11,846 | -0.35(-1.09%) |
Jul 23, 2024 | 32.23 | 32.23 | 32.17 | 32.19 | 1,531 | +0.00(+0.00%) |
Jul 22, 2024 | 32.15 | 32.23 | 32.12 | 32.19 | 5,917 | +0.13(+0.42%) |
Jul 19, 2024 | 32.09 | 32.12 | 32.06 | 32.06 | 3,427 | -0.09(-0.28%) |
Jul 18, 2024 | 32.27 | 32.30 | 32.09 | 32.15 | 11,091 | -0.11(-0.34%) |
Jul 17, 2024 | 32.20 | 32.30 | 32.20 | 32.26 | 2,321 | -0.13(-0.41%) |
Jul 16, 2024 | 32.42 | 32.42 | 32.37 | 32.39 | 7,322 | +0.05(+0.16%) |
Jul 15, 2024 | 32.36 | 32.42 | 32.31 | 32.34 | 9,065 | +0.02(+0.07%) |
Jul 12, 2024 | 32.35 | 32.37 | 32.31 | 32.31 | 9,381 | +0.07(+0.23%) |
Jul 11, 2024 | 32.26 | 32.26 | 32.21 | 32.24 | 2,390 | -0.07(-0.23%) |
Jul 10, 2024 | 32.22 | 32.31 | 32.22 | 32.31 | 14,109 | +0.11(+0.33%) |
Jul 09, 2024 | 32.22 | 32.23 | 32.16 | 32.20 | 3,049 | +0.01(+0.04%) |
Jul 08, 2024 | 32.16 | 32.19 | 32.16 | 32.19 | 569 | +0.01(+0.04%) |
Jul 05, 2024 | 32.14 | 32.18 | 32.14 | 32.18 | 1,772 | +0.08(+0.25%) |
Jul 03, 2024 | 32.08 | 32.12 | 32.08 | 32.10 | 2,082 | +0.06(+0.20%) |
Jul 02, 2024 | 31.95 | 32.04 | 31.95 | 32.04 | 2,332 | +0.08(+0.25%) |