Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.33 | 34.41 | 34.33 | 34.38 | 2,933 | +0.04(+0.12%) |
Sep 25, 2024 | 34.49 | 34.50 | 34.33 | 34.34 | 21,300 | -0.33(-0.95%) |
Sep 24, 2024 | 34.65 | 34.72 | 34.65 | 34.67 | 6,762 | -0.00(-0.00%) |
Sep 23, 2024 | 34.70 | 34.70 | 34.63 | 34.67 | 9,863 | +0.16(+0.46%) |
Sep 20, 2024 | 34.44 | 34.54 | 34.44 | 34.51 | 2,876 | +0.02(+0.07%) |
Sep 19, 2024 | 34.65 | 34.65 | 34.49 | 34.49 | 6,377 | +0.02(+0.06%) |
Sep 18, 2024 | 34.55 | 34.59 | 34.47 | 34.47 | 2,412 | -0.10(-0.29%) |
Sep 17, 2024 | 34.59 | 34.70 | 34.53 | 34.57 | 5,900 | -0.10(-0.29%) |
Sep 16, 2024 | 34.60 | 34.68 | 34.59 | 34.67 | 9,570 | +0.25(+0.73%) |
Sep 13, 2024 | 34.37 | 34.42 | 34.33 | 34.42 | 1,526 | +0.24(+0.70%) |
Sep 12, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 1,869 | +0.08(+0.24%) |
Sep 11, 2024 | 34.00 | 34.10 | 33.75 | 34.10 | 11,607 | -0.21(-0.60%) |
Sep 10, 2024 | 34.36 | 34.36 | 34.18 | 34.30 | 2,102 | -0.05(-0.13%) |
Sep 09, 2024 | 34.25 | 34.42 | 34.25 | 34.35 | 2,751 | +0.31(+0.90%) |
Sep 06, 2024 | 34.10 | 34.10 | 34.04 | 34.04 | 2,428 | -0.23(-0.66%) |
Sep 05, 2024 | 34.44 | 34.45 | 34.24 | 34.27 | 10,727 | -0.20(-0.58%) |
Sep 04, 2024 | 34.52 | 34.67 | 34.34 | 34.47 | 5,054 | +0.06(+0.17%) |
Sep 03, 2024 | 34.35 | 34.55 | 34.35 | 34.41 | 2,788 | -0.11(-0.31%) |
Aug 30, 2024 | 34.21 | 34.52 | 34.21 | 34.52 | 1,463 | +0.20(+0.58%) |
Aug 29, 2024 | 34.31 | 34.32 | 34.31 | 34.32 | 759 | +0.12(+0.35%) |
Aug 28, 2024 | 34.34 | 34.34 | 34.18 | 34.20 | 7,847 | -0.04(-0.12%) |
Aug 27, 2024 | 34.19 | 34.25 | 34.18 | 34.24 | 7,954 | -0.01(-0.02%) |
Aug 26, 2024 | 34.12 | 34.34 | 34.12 | 34.25 | 8,910 | +0.17(+0.50%) |
Aug 23, 2024 | 34.04 | 34.08 | 33.97 | 34.08 | 2,371 | +0.29(+0.85%) |
Aug 22, 2024 | 33.81 | 33.84 | 33.71 | 33.79 | 4,054 | -0.06(-0.18%) |
Aug 21, 2024 | 33.80 | 33.88 | 33.79 | 33.85 | 9,991 | +0.13(+0.40%) |
Aug 20, 2024 | 33.74 | 33.75 | 33.72 | 33.72 | 2,014 | -0.08(-0.24%) |
Aug 19, 2024 | 33.86 | 33.86 | 33.79 | 33.80 | 5,956 | +0.17(+0.49%) |
Aug 16, 2024 | 33.54 | 33.68 | 33.51 | 33.63 | 6,587 | +0.11(+0.32%) |
Aug 15, 2024 | 33.50 | 33.54 | 33.48 | 33.53 | 1,425 | +0.22(+0.66%) |
Aug 14, 2024 | 33.19 | 33.41 | 33.19 | 33.31 | 7,291 | +0.04(+0.12%) |
Aug 13, 2024 | 33.04 | 33.27 | 33.04 | 33.27 | 13,562 | +0.34(+1.04%) |
Aug 12, 2024 | 32.96 | 33.06 | 32.91 | 32.93 | 3,385 | -0.07(-0.22%) |
Aug 09, 2024 | 32.94 | 33.00 | 32.92 | 33.00 | 3,079 | -0.06(-0.19%) |
Aug 08, 2024 | 32.59 | 33.06 | 32.59 | 33.06 | 13,002 | +0.43(+1.32%) |
Aug 07, 2024 | 32.96 | 32.98 | 32.63 | 32.63 | 3,264 | +0.02(+0.06%) |
Aug 06, 2024 | 32.69 | 32.90 | 32.61 | 32.61 | 21,986 | +0.15(+0.46%) |
Aug 05, 2024 | 32.65 | 32.71 | 32.42 | 32.46 | 4,761 | -0.82(-2.46%) |
Aug 02, 2024 | 33.08 | 33.28 | 33.08 | 33.28 | 1,308 | +0.05(+0.16%) |
Aug 01, 2024 | 33.20 | 33.23 | 33.09 | 33.23 | 4,882 | +0.10(+0.29%) |
Jul 31, 2024 | 33.32 | 33.32 | 33.12 | 33.13 | 5,007 | -0.14(-0.42%) |
Jul 30, 2024 | 33.08 | 33.27 | 33.08 | 33.27 | 8,750 | +0.13(+0.39%) |
Jul 29, 2024 | 33.07 | 33.16 | 33.07 | 33.14 | 13,714 | +0.04(+0.13%) |
Jul 26, 2024 | 33.05 | 33.13 | 32.98 | 33.10 | 2,272 | +0.24(+0.72%) |
Jul 25, 2024 | 32.94 | 32.94 | 32.86 | 32.86 | 710 | +0.25(+0.77%) |
Jul 24, 2024 | 32.63 | 32.63 | 32.59 | 32.61 | 4,154 | +0.24(+0.73%) |
Jul 23, 2024 | 32.52 | 32.52 | 32.37 | 32.37 | 6,029 | -0.20(-0.60%) |
Jul 22, 2024 | 32.61 | 32.61 | 32.54 | 32.57 | 8,143 | +0.02(+0.06%) |
Jul 19, 2024 | 32.67 | 32.67 | 32.51 | 32.55 | 5,792 | -0.15(-0.46%) |
Jul 18, 2024 | 33.00 | 33.01 | 32.70 | 32.70 | 4,036 | -0.11(-0.34%) |
Jul 17, 2024 | 32.29 | 32.85 | 32.29 | 32.81 | 7,424 | +0.52(+1.61%) |
Jul 16, 2024 | 32.19 | 32.29 | 32.19 | 32.29 | 9,022 | +0.30(+0.94%) |
Jul 15, 2024 | 32.01 | 32.11 | 31.97 | 31.99 | 13,809 | -0.02(-0.06%) |
Jul 12, 2024 | 31.97 | 32.15 | 31.91 | 32.01 | 7,656 | +0.18(+0.57%) |
Jul 11, 2024 | 31.63 | 31.83 | 31.63 | 31.83 | 1,956 | +0.29(+0.92%) |
Jul 10, 2024 | 31.33 | 31.54 | 31.33 | 31.54 | 2,699 | +0.27(+0.85%) |
Jul 09, 2024 | 31.22 | 31.37 | 31.22 | 31.27 | 10,523 | +0.01(+0.04%) |
Jul 08, 2024 | 31.39 | 31.39 | 31.22 | 31.26 | 9,420 | -0.12(-0.38%) |
Jul 05, 2024 | 31.39 | 31.39 | 31.26 | 31.38 | 7,928 | +0.01(+0.05%) |
Jul 03, 2024 | 31.44 | 31.48 | 31.32 | 31.37 | 6,459 | -0.04(-0.14%) |
Jul 02, 2024 | 31.33 | 31.41 | 31.29 | 31.41 | 32,363 | +0.01(+0.03%) |