Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.45 | 34.46 | 34.19 | 34.33 | 464,703 | +0.15(+0.44%) |
Sep 25, 2024 | 34.31 | 34.33 | 34.12 | 34.18 | 446,429 | -0.10(-0.29%) |
Sep 24, 2024 | 34.29 | 34.29 | 34.10 | 34.28 | 417,533 | +0.08(+0.23%) |
Sep 23, 2024 | 34.15 | 34.21 | 34.09 | 34.20 | 444,128 | +0.13(+0.38%) |
Sep 20, 2024 | 34.05 | 34.14 | 33.90 | 34.07 | 442,286 | -0.09(-0.26%) |
Sep 19, 2024 | 34.17 | 34.24 | 33.95 | 34.16 | 657,185 | +0.57(+1.70%) |
Sep 18, 2024 | 33.74 | 33.99 | 33.57 | 33.59 | 517,544 | -0.07(-0.21%) |
Sep 17, 2024 | 33.82 | 33.83 | 33.52 | 33.66 | 469,342 | -0.04(-0.12%) |
Sep 16, 2024 | 33.61 | 33.70 | 33.46 | 33.70 | 617,306 | +0.10(+0.30%) |
Sep 13, 2024 | 33.49 | 33.66 | 33.47 | 33.60 | 540,218 | +0.16(+0.48%) |
Sep 12, 2024 | 33.20 | 33.44 | 33.08 | 33.44 | 523,137 | +0.26(+0.78%) |
Sep 11, 2024 | 32.85 | 33.20 | 32.33 | 33.18 | 388,631 | +0.30(+0.91%) |
Sep 10, 2024 | 32.82 | 32.88 | 32.59 | 32.88 | 366,024 | +0.14(+0.43%) |
Sep 09, 2024 | 32.63 | 32.80 | 32.50 | 32.74 | 385,389 | +0.38(+1.17%) |
Sep 06, 2024 | 32.91 | 33.00 | 32.32 | 32.36 | 536,026 | -0.56(-1.70%) |
Sep 05, 2024 | 33.03 | 33.15 | 32.80 | 32.92 | 410,396 | -0.14(-0.42%) |
Sep 04, 2024 | 32.88 | 33.21 | 32.88 | 33.06 | 425,911 | +0.04(+0.12%) |
Sep 03, 2024 | 33.51 | 33.51 | 32.88 | 33.02 | 655,436 | -0.68(-2.02%) |
Aug 30, 2024 | 33.52 | 33.72 | 33.29 | 33.70 | 534,310 | +0.28(+0.84%) |
Aug 29, 2024 | 33.45 | 33.72 | 33.35 | 33.42 | 637,942 | +0.07(+0.21%) |
Aug 28, 2024 | 33.48 | 33.49 | 33.14 | 33.35 | 514,060 | -0.14(-0.42%) |
Aug 27, 2024 | 33.40 | 33.51 | 33.31 | 33.49 | 505,974 | +0.04(+0.12%) |
Aug 26, 2024 | 33.54 | 33.59 | 33.37 | 33.45 | 1,139,358 | -0.09(-0.27%) |
Aug 23, 2024 | 33.41 | 33.59 | 33.27 | 33.54 | 623,863 | +0.33(+0.99%) |
Aug 22, 2024 | 33.55 | 33.57 | 33.13 | 33.21 | 841,385 | -0.24(-0.72%) |
Aug 21, 2024 | 33.35 | 33.51 | 33.28 | 33.45 | 552,134 | +0.13(+0.39%) |
Aug 20, 2024 | 33.37 | 33.44 | 33.27 | 33.32 | 449,317 | -0.06(-0.18%) |
Aug 19, 2024 | 33.17 | 33.38 | 33.11 | 33.38 | 456,279 | +0.24(+0.72%) |
Aug 16, 2024 | 33.04 | 33.19 | 33.02 | 33.14 | 403,423 | +0.03(+0.09%) |
Aug 15, 2024 | 32.93 | 33.14 | 32.89 | 33.11 | 758,092 | +0.48(+1.47%) |
Aug 14, 2024 | 32.56 | 32.67 | 32.43 | 32.63 | 783,752 | +0.08(+0.25%) |
Aug 13, 2024 | 32.22 | 32.55 | 32.20 | 32.55 | 812,069 | +0.51(+1.59%) |
Aug 12, 2024 | 32.17 | 32.27 | 31.96 | 32.04 | 679,428 | -0.08(-0.25%) |
Aug 09, 2024 | 31.93 | 32.16 | 31.86 | 32.12 | 975,639 | +0.19(+0.60%) |
Aug 08, 2024 | 31.62 | 32.01 | 31.54 | 31.93 | 656,293 | +0.64(+2.05%) |
Aug 07, 2024 | 31.85 | 31.99 | 31.25 | 31.29 | 604,772 | -0.18(-0.57%) |
Aug 06, 2024 | 31.34 | 31.89 | 31.25 | 31.47 | 851,288 | +0.28(+0.90%) |
Aug 05, 2024 | 30.98 | 31.55 | 30.81 | 31.19 | 1,178,095 | -0.93(-2.90%) |
Aug 02, 2024 | 32.32 | 32.32 | 31.83 | 32.12 | 591,231 | -0.63(-1.92%) |
Aug 01, 2024 | 33.35 | 33.45 | 32.58 | 32.75 | 510,970 | -0.34(-1.03%) |
Jul 31, 2024 | 32.99 | 33.31 | 32.91 | 33.09 | 438,423 | +0.43(+1.32%) |
Jul 30, 2024 | 32.77 | 32.86 | 32.45 | 32.66 | 428,591 | -0.03(-0.09%) |
Jul 29, 2024 | 32.75 | 32.77 | 32.55 | 32.69 | 484,942 | +0.08(+0.25%) |
Jul 26, 2024 | 32.49 | 32.81 | 32.43 | 32.61 | 340,158 | +0.34(+1.05%) |
Jul 25, 2024 | 32.35 | 32.78 | 32.21 | 32.27 | 447,127 | -0.02(-0.06%) |
Jul 24, 2024 | 32.75 | 32.76 | 32.26 | 32.29 | 452,822 | -0.74(-2.24%) |
Jul 23, 2024 | 32.99 | 33.16 | 32.94 | 33.03 | 469,038 | +0.13(+0.40%) |
Jul 22, 2024 | 32.82 | 32.93 | 32.71 | 32.90 | 591,159 | +0.30(+0.92%) |
Jul 19, 2024 | 32.78 | 32.88 | 32.55 | 32.60 | 302,851 | -0.17(-0.52%) |
Jul 18, 2024 | 33.11 | 33.18 | 32.66 | 32.77 | 417,488 | -0.25(-0.76%) |
Jul 17, 2024 | 33.13 | 33.24 | 33.02 | 33.02 | 375,209 | -0.42(-1.26%) |
Jul 16, 2024 | 33.27 | 33.44 | 33.24 | 33.44 | 599,172 | +0.32(+0.97%) |
Jul 15, 2024 | 33.15 | 33.31 | 33.05 | 33.12 | 467,384 | +0.09(+0.27%) |
Jul 12, 2024 | 32.96 | 33.25 | 32.95 | 33.03 | 596,479 | +0.10(+0.30%) |
Jul 11, 2024 | 33.12 | 33.20 | 32.87 | 32.93 | 699,039 | -0.19(-0.57%) |
Jul 10, 2024 | 32.88 | 33.14 | 32.86 | 33.12 | 596,428 | +0.30(+0.91%) |
Jul 09, 2024 | 32.87 | 32.93 | 32.80 | 32.82 | 530,271 | -0.04(-0.12%) |
Jul 08, 2024 | 32.90 | 32.92 | 32.80 | 32.86 | 623,078 | +0.01(+0.03%) |
Jul 05, 2024 | 32.72 | 32.86 | 32.64 | 32.85 | 633,079 | +0.21(+0.64%) |
Jul 03, 2024 | 32.53 | 32.66 | 32.51 | 32.64 | 459,049 | +0.14(+0.43%) |
Jul 02, 2024 | 32.21 | 32.50 | 32.21 | 32.50 | 707,524 | +0.21(+0.65%) |