Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 34.31 | 35.11 | 34.31 | 34.43 | 2,658 | -0.01(-0.03%) |
Sep 24, 2024 | 34.36 | 34.74 | 34.36 | 34.44 | 3,686 | +0.03(+0.09%) |
Sep 23, 2024 | 34.56 | 35.02 | 34.00 | 34.41 | 14,022 | -0.15(-0.43%) |
Sep 20, 2024 | 33.93 | 34.56 | 33.50 | 34.56 | 15,870 | +0.91(+2.70%) |
Sep 19, 2024 | 32.81 | 33.65 | 32.72 | 33.65 | 9,830 | +0.98(+3.00%) |
Sep 18, 2024 | 33.22 | 33.22 | 32.38 | 32.67 | 4,662 | -0.81(-2.42%) |
Sep 17, 2024 | 33.01 | 33.48 | 33.00 | 33.48 | 5,886 | +0.19(+0.57%) |
Sep 16, 2024 | 33.00 | 33.30 | 33.00 | 33.29 | 5,006 | +0.07(+0.21%) |
Sep 13, 2024 | 32.77 | 33.22 | 32.77 | 33.22 | 2,185 | +0.22(+0.67%) |
Sep 12, 2024 | 32.79 | 33.00 | 32.59 | 33.00 | 2,685 | +0.20(+0.61%) |
Sep 11, 2024 | 32.15 | 32.80 | 32.00 | 32.80 | 4,688 | -0.08(-0.24%) |
Sep 10, 2024 | 32.30 | 32.89 | 32.12 | 32.88 | 4,320 | +0.16(+0.49%) |
Sep 09, 2024 | 32.51 | 32.72 | 32.15 | 32.72 | 7,250 | +0.16(+0.49%) |
Sep 06, 2024 | 33.15 | 33.15 | 32.56 | 32.56 | 2,974 | -0.25(-0.76%) |
Sep 05, 2024 | 32.71 | 33.00 | 32.22 | 32.81 | 3,158 | -0.02(-0.05%) |
Sep 04, 2024 | 32.92 | 33.01 | 32.65 | 32.83 | 2,733 | -0.13(-0.41%) |
Sep 03, 2024 | 33.08 | 33.25 | 32.30 | 32.96 | 4,526 | -0.37(-1.11%) |
Aug 30, 2024 | 32.88 | 33.40 | 32.88 | 33.33 | 2,909 | +0.01(+0.03%) |
Aug 29, 2024 | 32.50 | 33.32 | 32.31 | 33.32 | 6,167 | +0.60(+1.83%) |
Aug 28, 2024 | 32.48 | 33.03 | 32.48 | 32.72 | 4,559 | +0.57(+1.77%) |
Aug 27, 2024 | 33.27 | 33.66 | 32.00 | 32.15 | 5,504 | -1.10(-3.31%) |
Aug 26, 2024 | 33.47 | 33.65 | 33.22 | 33.25 | 3,890 | -0.50(-1.48%) |
Aug 23, 2024 | 32.19 | 33.75 | 32.19 | 33.75 | 3,298 | +1.60(+4.98%) |
Aug 22, 2024 | 32.02 | 32.65 | 31.94 | 32.15 | 3,208 | -0.35(-1.08%) |
Aug 21, 2024 | 32.35 | 32.51 | 32.17 | 32.50 | 3,282 | +0.12(+0.36%) |
Aug 20, 2024 | 32.20 | 32.65 | 31.77 | 32.38 | 6,124 | -0.04(-0.11%) |
Aug 19, 2024 | 32.41 | 32.69 | 31.86 | 32.42 | 3,396 | +0.00(+0.00%) |
Aug 16, 2024 | 32.52 | 32.75 | 32.08 | 32.42 | 9,187 | -0.10(-0.31%) |
Aug 15, 2024 | 32.45 | 32.69 | 32.09 | 32.52 | 3,155 | +0.52(+1.63%) |
Aug 14, 2024 | 32.40 | 32.80 | 31.74 | 32.00 | 6,511 | -0.10(-0.31%) |
Aug 13, 2024 | 32.95 | 33.42 | 32.00 | 32.10 | 3,728 | -0.99(-2.99%) |
Aug 12, 2024 | 33.20 | 33.67 | 32.72 | 33.09 | 3,706 | -0.49(-1.46%) |
Aug 09, 2024 | 33.52 | 33.72 | 33.52 | 33.58 | 2,728 | +0.49(+1.48%) |
Aug 08, 2024 | 32.99 | 33.80 | 32.98 | 33.09 | 5,199 | +0.18(+0.55%) |
Aug 07, 2024 | 32.58 | 33.21 | 32.58 | 32.91 | 1,996 | +0.36(+1.11%) |
Aug 06, 2024 | 32.51 | 33.08 | 32.51 | 32.55 | 2,211 | -0.12(-0.37%) |
Aug 05, 2024 | 33.08 | 33.20 | 32.63 | 32.67 | 2,941 | -0.79(-2.36%) |
Aug 02, 2024 | 33.86 | 33.86 | 33.46 | 33.46 | 750 | -0.25(-0.74%) |
Aug 01, 2024 | 33.71 | 34.16 | 33.71 | 33.71 | 2,781 | -0.32(-0.94%) |
Jul 31, 2024 | 33.44 | 34.16 | 32.31 | 34.03 | 1,569 | +0.28(+0.83%) |
Jul 30, 2024 | 33.42 | 34.07 | 33.42 | 33.75 | 3,645 | +0.11(+0.33%) |
Jul 29, 2024 | 33.75 | 34.21 | 32.91 | 33.64 | 16,823 | +0.13(+0.39%) |
Jul 26, 2024 | 33.18 | 33.71 | 33.12 | 33.51 | 1,609 | +0.05(+0.15%) |
Jul 25, 2024 | 32.76 | 34.02 | 32.76 | 33.46 | 5,381 | +0.43(+1.30%) |
Jul 24, 2024 | 32.33 | 33.20 | 32.33 | 33.03 | 2,227 | +0.22(+0.67%) |
Jul 23, 2024 | 32.78 | 33.23 | 32.78 | 32.81 | 2,368 | -0.09(-0.27%) |
Jul 22, 2024 | 32.59 | 33.44 | 32.20 | 32.90 | 4,808 | +0.03(+0.09%) |
Jul 19, 2024 | 32.48 | 33.22 | 32.48 | 32.87 | 4,131 | +0.02(+0.06%) |
Jul 18, 2024 | 32.37 | 33.14 | 32.37 | 32.85 | 7,103 | +0.00(+0.00%) |
Jul 17, 2024 | 31.73 | 32.90 | 31.73 | 32.85 | 7,798 | +0.88(+2.75%) |
Jul 16, 2024 | 31.15 | 32.04 | 31.15 | 31.97 | 3,148 | +0.69(+2.21%) |
Jul 15, 2024 | 29.80 | 31.36 | 29.80 | 31.28 | 6,478 | +1.28(+4.27%) |
Jul 12, 2024 | 30.03 | 31.30 | 29.62 | 30.00 | 100,117 | -0.06(-0.20%) |
Jul 11, 2024 | 30.21 | 30.55 | 29.95 | 30.06 | 17,120 | +0.28(+0.94%) |
Jul 10, 2024 | 29.31 | 30.07 | 29.31 | 29.78 | 27,096 | -0.04(-0.13%) |
Jul 09, 2024 | 29.75 | 29.93 | 28.58 | 29.82 | 13,889 | -0.14(-0.47%) |
Jul 08, 2024 | 30.24 | 30.57 | 29.59 | 29.96 | 11,472 | +0.31(+1.05%) |
Jul 05, 2024 | 32.40 | 32.86 | 29.57 | 29.65 | 13,894 | -2.84(-8.74%) |
Jul 03, 2024 | 32.76 | 33.29 | 32.40 | 32.49 | 5,558 | -0.47(-1.43%) |
Jul 02, 2024 | 32.86 | 33.42 | 32.57 | 32.96 | 3,452 | +0.10(+0.30%) |