Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.09 | 35.16 | 34.95 | 35.15 | 7,000 | +0.71(+2.07%) |
Sep 25, 2024 | 34.28 | 34.48 | 34.28 | 34.44 | 4,369 | -0.02(-0.04%) |
Sep 24, 2024 | 34.34 | 34.48 | 34.22 | 34.46 | 12,317 | +0.41(+1.19%) |
Sep 23, 2024 | 33.98 | 34.08 | 33.98 | 34.05 | 5,776 | +0.22(+0.65%) |
Sep 20, 2024 | 34.03 | 34.03 | 33.80 | 33.83 | 1,949 | -0.17(-0.49%) |
Sep 19, 2024 | 33.96 | 34.03 | 33.86 | 34.00 | 5,299 | +0.54(+1.62%) |
Sep 18, 2024 | 33.39 | 33.60 | 33.17 | 33.45 | 8,696 | -0.03(-0.08%) |
Sep 17, 2024 | 33.56 | 33.58 | 33.42 | 33.48 | 7,377 | +0.01(+0.04%) |
Sep 16, 2024 | 33.37 | 33.49 | 33.28 | 33.47 | 6,521 | +0.11(+0.32%) |
Sep 13, 2024 | 33.32 | 33.45 | 33.32 | 33.36 | 12,147 | -0.00(-0.01%) |
Sep 12, 2024 | 33.24 | 33.37 | 33.18 | 33.37 | 1,875 | +0.16(+0.49%) |
Sep 11, 2024 | 33.00 | 33.20 | 32.69 | 33.20 | 4,581 | +0.23(+0.71%) |
Sep 10, 2024 | 32.76 | 32.97 | 32.76 | 32.97 | 3,964 | -0.13(-0.40%) |
Sep 09, 2024 | 33.08 | 33.10 | 33.06 | 33.10 | 2,109 | +0.39(+1.19%) |
Sep 06, 2024 | 33.18 | 33.18 | 32.67 | 32.71 | 4,501 | -0.55(-1.64%) |
Sep 05, 2024 | 33.25 | 33.41 | 33.17 | 33.26 | 2,353 | -0.08(-0.23%) |
Sep 04, 2024 | 33.65 | 33.65 | 33.28 | 33.33 | 13,410 | -0.23(-0.68%) |
Sep 03, 2024 | 33.97 | 33.97 | 33.49 | 33.56 | 8,170 | -0.49(-1.44%) |
Aug 30, 2024 | 34.02 | 34.05 | 33.95 | 34.05 | 5,271 | +0.21(+0.63%) |
Aug 29, 2024 | 33.87 | 34.00 | 33.82 | 33.84 | 6,023 | +0.18(+0.52%) |
Aug 28, 2024 | 33.78 | 33.86 | 33.66 | 33.66 | 6,880 | -0.08(-0.24%) |
Aug 27, 2024 | 33.76 | 33.79 | 33.71 | 33.74 | 17,741 | +0.03(+0.09%) |
Aug 26, 2024 | 33.73 | 33.74 | 33.70 | 33.71 | 2,613 | -0.12(-0.36%) |
Aug 23, 2024 | 33.77 | 33.87 | 33.70 | 33.84 | 3,260 | +0.34(+1.03%) |
Aug 22, 2024 | 33.73 | 33.73 | 33.49 | 33.49 | 7,389 | -0.13(-0.40%) |
Aug 21, 2024 | 33.61 | 33.64 | 33.54 | 33.62 | 9,430 | +0.22(+0.67%) |
Aug 20, 2024 | 33.55 | 33.58 | 33.37 | 33.40 | 14,805 | -0.31(-0.92%) |
Aug 19, 2024 | 33.69 | 33.71 | 33.60 | 33.71 | 3,138 | +0.24(+0.73%) |
Aug 16, 2024 | 33.40 | 33.51 | 33.40 | 33.47 | 3,640 | -0.01(-0.04%) |
Aug 15, 2024 | 33.34 | 33.48 | 33.34 | 33.48 | 8,882 | +0.55(+1.68%) |
Aug 14, 2024 | 32.90 | 32.95 | 32.76 | 32.93 | 15,199 | +0.03(+0.09%) |
Aug 13, 2024 | 32.68 | 32.90 | 32.68 | 32.90 | 6,128 | +0.38(+1.17%) |
Aug 12, 2024 | 32.50 | 32.64 | 32.50 | 32.52 | 16,183 | +0.05(+0.16%) |
Aug 09, 2024 | 32.35 | 32.46 | 32.35 | 32.46 | 3,120 | +0.09(+0.28%) |
Aug 08, 2024 | 32.16 | 32.40 | 32.16 | 32.37 | 18,371 | +0.56(+1.76%) |
Aug 07, 2024 | 32.35 | 32.35 | 31.81 | 31.81 | 17,066 | +0.23(+0.73%) |
Aug 06, 2024 | 31.27 | 31.76 | 31.27 | 31.58 | 18,266 | +0.22(+0.70%) |
Aug 05, 2024 | 30.96 | 31.52 | 30.90 | 31.36 | 14,204 | -0.85(-2.63%) |
Aug 02, 2024 | 32.42 | 32.42 | 32.09 | 32.21 | 9,072 | -0.89(-2.69%) |
Aug 01, 2024 | 33.55 | 33.55 | 33.01 | 33.10 | 5,405 | -0.68(-2.01%) |
Jul 31, 2024 | 33.73 | 33.90 | 33.72 | 33.78 | 9,217 | +0.39(+1.18%) |
Jul 30, 2024 | 33.48 | 33.51 | 33.29 | 33.39 | 84,430 | -0.02(-0.05%) |
Jul 29, 2024 | 33.47 | 33.47 | 33.32 | 33.41 | 14,635 | -0.03(-0.10%) |
Jul 26, 2024 | 33.32 | 33.46 | 33.32 | 33.44 | 5,745 | +0.33(+1.00%) |
Jul 25, 2024 | 33.23 | 33.28 | 32.90 | 33.11 | 14,646 | -0.16(-0.50%) |
Jul 24, 2024 | 33.51 | 33.55 | 33.25 | 33.27 | 16,337 | -0.44(-1.31%) |
Jul 23, 2024 | 33.81 | 33.81 | 33.71 | 33.72 | 3,999 | -0.18(-0.53%) |
Jul 22, 2024 | 33.81 | 33.92 | 33.79 | 33.90 | 21,193 | +0.32(+0.94%) |
Jul 19, 2024 | 33.63 | 33.71 | 33.54 | 33.58 | 7,148 | -0.21(-0.62%) |
Jul 18, 2024 | 34.04 | 34.05 | 33.70 | 33.79 | 9,667 | -0.16(-0.47%) |
Jul 17, 2024 | 33.97 | 34.05 | 33.95 | 33.95 | 8,263 | -0.42(-1.23%) |
Jul 16, 2024 | 34.21 | 34.37 | 34.21 | 34.37 | 4,446 | +0.17(+0.51%) |
Jul 15, 2024 | 34.38 | 34.38 | 34.20 | 34.20 | 9,974 | -0.25(-0.72%) |
Jul 12, 2024 | 34.40 | 34.53 | 34.40 | 34.45 | 12,022 | +0.21(+0.61%) |
Jul 11, 2024 | 34.29 | 34.29 | 34.22 | 34.24 | 2,124 | -0.01(-0.03%) |
Jul 10, 2024 | 34.08 | 34.25 | 34.08 | 34.25 | 10,990 | +0.39(+1.15%) |
Jul 09, 2024 | 33.85 | 33.88 | 33.83 | 33.86 | 3,206 | -0.08(-0.24%) |
Jul 08, 2024 | 33.99 | 34.00 | 33.87 | 33.94 | 15,693 | -0.02(-0.06%) |
Jul 05, 2024 | 34.04 | 34.05 | 33.87 | 33.96 | 18,145 | -0.14(-0.41%) |
Jul 03, 2024 | 33.77 | 34.10 | 33.77 | 34.10 | 2,777 | +0.52(+1.55%) |
Jul 02, 2024 | 33.47 | 33.59 | 33.44 | 33.58 | 6,503 | +0.08(+0.24%) |