Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.05 | 34.30 | 33.86 | 33.99 | 3,114 | +0.23(+0.67%) |
Sep 24, 2024 | 33.77 | 355 | +0.16(+0.46%) | |||
Sep 23, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 1,136 | +0.31(+0.92%) |
Sep 20, 2024 | 33.55 | 33.94 | 33.30 | 33.30 | 1,651 | -0.90(-2.64%) |
Sep 19, 2024 | 34.10 | 34.20 | 34.00 | 34.20 | 2,938 | +0.63(+1.89%) |
Sep 18, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 708 | -0.39(-1.15%) |
Sep 16, 2024 | 33.96 | 486 | +0.42(+1.25%) | |||
Sep 13, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 631 | -0.42(-1.24%) |
Sep 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 718 | +0.33(+0.98%) |
Sep 11, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 693 | -0.72(-2.10%) |
Sep 10, 2024 | 33.98 | 34.35 | 33.60 | 34.35 | 990 | -0.53(-1.52%) |
Sep 09, 2024 | 34.76 | 34.88 | 34.57 | 34.88 | 1,707 | +0.78(+2.29%) |
Sep 06, 2024 | 34.13 | 34.20 | 33.81 | 34.10 | 1,217 | -0.84(-2.40%) |
Sep 05, 2024 | 34.51 | 34.94 | 34.34 | 34.94 | 973 | +0.22(+0.64%) |
Sep 04, 2024 | 34.28 | 34.72 | 34.22 | 34.72 | 4,725 | +0.43(+1.25%) |
Sep 03, 2024 | 34.08 | 34.43 | 33.99 | 34.29 | 15,243 | +0.60(+1.80%) |
Aug 30, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 438 | -0.02(-0.04%) |
Aug 29, 2024 | 33.42 | 33.82 | 32.73 | 33.70 | 1,195 | -0.03(-0.09%) |
Aug 28, 2024 | 33.50 | 33.73 | 33.50 | 33.73 | 1,139 | +0.12(+0.37%) |
Aug 27, 2024 | 33.75 | 33.75 | 33.51 | 33.61 | 2,096 | -0.68(-1.99%) |
Aug 26, 2024 | 33.97 | 34.29 | 33.43 | 34.29 | 1,118 | +0.16(+0.47%) |
Aug 23, 2024 | 33.02 | 34.13 | 33.02 | 34.13 | 2,314 | +0.89(+2.68%) |
Aug 22, 2024 | 33.04 | 33.24 | 33.04 | 33.24 | 1,333 | +0.70(+2.15%) |
Aug 21, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 407 | -0.66(-1.99%) |
Aug 20, 2024 | 32.77 | 33.20 | 32.61 | 33.20 | 2,058 | +0.88(+2.72%) |
Aug 19, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 712 | -0.26(-0.81%) |
Aug 16, 2024 | 32.27 | 32.66 | 32.27 | 32.58 | 4,094 | +0.44(+1.38%) |
Aug 15, 2024 | 32.13 | 32.29 | 31.68 | 32.14 | 3,634 | +0.37(+1.16%) |
Aug 14, 2024 | 32.08 | 32.08 | 31.77 | 31.77 | 7,041 | +0.62(+2.00%) |
Aug 13, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 455 | +0.08(+0.25%) |
Aug 12, 2024 | 30.66 | 31.07 | 30.66 | 31.07 | 1,071 | -0.36(-1.15%) |
Aug 09, 2024 | 31.56 | 31.56 | 31.19 | 31.43 | 4,804 | -0.48(-1.50%) |
Aug 08, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 395 | +0.47(+1.50%) |
Aug 07, 2024 | 31.75 | 31.75 | 31.44 | 31.44 | 2,266 | +0.62(+2.01%) |
Aug 05, 2024 | 30.82 | 431 | -0.04(-0.13%) | |||
Aug 02, 2024 | 31.37 | 31.37 | 30.86 | 30.86 | 897 | -0.36(-1.15%) |
Aug 01, 2024 | 31.27 | 31.27 | 30.83 | 31.22 | 1,279 | +0.45(+1.47%) |
Jul 31, 2024 | 31.23 | 31.40 | 30.77 | 30.77 | 927 | -0.23(-0.75%) |
Jul 30, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 501 | -0.18(-0.58%) |
Jul 29, 2024 | 30.67 | 31.19 | 30.67 | 31.18 | 5,619 | +0.61(+2.00%) |
Jul 25, 2024 | 30.57 | 373 | -0.46(-1.48%) | |||
Jul 24, 2024 | 31.12 | 31.12 | 31.03 | 31.03 | 811 | +0.22(+0.71%) |
Jul 23, 2024 | 30.49 | 30.81 | 30.49 | 30.81 | 849 | -0.57(-1.82%) |
Jul 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 682 | +0.18(+0.58%) |
Jul 19, 2024 | 31.16 | 31.20 | 31.16 | 31.20 | 1,936 | -0.03(-0.10%) |
Jul 18, 2024 | 31.57 | 31.57 | 31.23 | 31.23 | 606 | +0.12(+0.39%) |
Jul 16, 2024 | 31.11 | 452 | +0.29(+0.94%) | |||
Jul 15, 2024 | 31.54 | 31.54 | 30.43 | 30.82 | 18,474 | +0.32(+1.05%) |
Jul 12, 2024 | 30.69 | 30.76 | 30.50 | 30.50 | 540 | +0.29(+0.96%) |
Jul 11, 2024 | 30.24 | 30.24 | 30.00 | 30.21 | 1,292 | +0.56(+1.89%) |
Jul 10, 2024 | 29.68 | 29.88 | 29.65 | 29.65 | 967 | -0.40(-1.33%) |
Jul 09, 2024 | 30.60 | 30.60 | 30.05 | 30.05 | 5,081 | -0.24(-0.79%) |
Jul 08, 2024 | 30.43 | 30.43 | 30.29 | 30.29 | 1,087 | -0.22(-0.71%) |
Jul 05, 2024 | 30.83 | 30.83 | 30.51 | 30.51 | 564 | +0.27(+0.89%) |
Jul 03, 2024 | 30.71 | 30.71 | 30.04 | 30.24 | 1,909 | +0.39(+1.31%) |
Jul 02, 2024 | 29.94 | 30.43 | 29.35 | 29.85 | 22,706 | -0.33(-1.10%) |