Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.50 | 31.65 | 31.37 | 31.58 | 302,323 | -0.41(-1.28%) |
Sep 25, 2024 | 31.99 | 32.11 | 31.79 | 31.99 | 275,463 | +0.09(+0.28%) |
Sep 24, 2024 | 32.16 | 32.29 | 31.90 | 31.90 | 337,604 | -0.20(-0.62%) |
Sep 23, 2024 | 32.16 | 32.44 | 31.98 | 32.10 | 190,138 | +0.12(+0.38%) |
Sep 20, 2024 | 32.06 | 32.38 | 31.96 | 31.98 | 1,092,006 | -0.28(-0.87%) |
Sep 19, 2024 | 32.48 | 32.48 | 31.75 | 32.26 | 346,586 | -0.10(-0.31%) |
Sep 18, 2024 | 32.33 | 32.87 | 32.16 | 32.36 | 190,157 | -0.05(-0.15%) |
Sep 17, 2024 | 32.61 | 32.81 | 32.35 | 32.41 | 271,458 | -0.16(-0.49%) |
Sep 16, 2024 | 32.49 | 32.68 | 32.32 | 32.57 | 165,397 | +0.20(+0.62%) |
Sep 13, 2024 | 32.12 | 32.38 | 31.95 | 32.37 | 142,512 | +0.53(+1.66%) |
Sep 12, 2024 | 31.67 | 31.89 | 31.47 | 31.84 | 126,343 | +0.33(+1.05%) |
Sep 11, 2024 | 31.49 | 31.62 | 31.21 | 31.51 | 169,702 | -0.24(-0.76%) |
Sep 10, 2024 | 31.74 | 31.84 | 31.59 | 31.75 | 141,256 | +0.09(+0.28%) |
Sep 09, 2024 | 31.55 | 31.86 | 31.31 | 31.66 | 234,599 | +0.00(+0.00%) |
Sep 06, 2024 | 31.82 | 31.82 | 31.36 | 31.66 | 157,846 | -0.04(-0.13%) |
Sep 05, 2024 | 31.93 | 32.05 | 31.62 | 31.70 | 161,756 | -0.07(-0.22%) |
Sep 04, 2024 | 31.92 | 32.19 | 31.65 | 31.77 | 189,142 | -0.01(-0.03%) |
Sep 03, 2024 | 31.60 | 31.91 | 31.56 | 31.78 | 182,409 | +0.00(+0.00%) |
Aug 30, 2024 | 31.71 | 31.89 | 31.56 | 31.78 | 210,126 | +0.20(+0.63%) |
Aug 29, 2024 | 31.66 | 31.75 | 31.35 | 31.58 | 202,505 | -0.06(-0.19%) |
Aug 28, 2024 | 31.91 | 32.10 | 31.55 | 31.64 | 214,410 | -0.22(-0.69%) |
Aug 27, 2024 | 31.59 | 32.00 | 31.36 | 31.86 | 165,309 | +0.10(+0.31%) |
Aug 26, 2024 | 31.82 | 32.26 | 31.55 | 31.76 | 425,074 | +0.21(+0.67%) |
Aug 23, 2024 | 31.00 | 31.69 | 30.85 | 31.55 | 375,145 | +0.71(+2.30%) |
Aug 22, 2024 | 30.86 | 30.89 | 30.55 | 30.84 | 218,055 | +0.03(+0.10%) |
Aug 21, 2024 | 30.67 | 30.86 | 30.58 | 30.81 | 125,294 | +0.20(+0.65%) |
Aug 20, 2024 | 30.77 | 30.84 | 30.56 | 30.61 | 120,485 | -0.29(-0.94%) |
Aug 19, 2024 | 30.58 | 30.92 | 30.47 | 30.90 | 117,119 | +0.34(+1.11%) |
Aug 16, 2024 | 30.51 | 30.73 | 30.36 | 30.56 | 144,383 | +0.06(+0.20%) |
Aug 15, 2024 | 30.72 | 30.82 | 30.35 | 30.50 | 132,169 | +0.03(+0.10%) |
Aug 14, 2024 | 30.72 | 30.77 | 30.37 | 30.47 | 130,663 | -0.13(-0.42%) |
Aug 13, 2024 | 30.49 | 30.78 | 30.18 | 30.60 | 216,650 | +0.30(+0.99%) |
Aug 12, 2024 | 30.35 | 30.40 | 29.96 | 30.30 | 410,282 | -0.06(-0.20%) |
Aug 09, 2024 | 30.25 | 30.38 | 29.97 | 30.36 | 244,341 | +0.25(+0.83%) |
Aug 08, 2024 | 30.04 | 30.18 | 29.68 | 30.11 | 236,486 | +0.12(+0.40%) |
Aug 07, 2024 | 30.58 | 30.69 | 29.81 | 29.99 | 476,878 | -0.49(-1.61%) |
Aug 06, 2024 | 29.96 | 31.00 | 29.76 | 30.48 | 557,699 | +0.49(+1.63%) |
Aug 05, 2024 | 30.06 | 30.55 | 29.60 | 29.99 | 536,804 | -0.85(-2.76%) |
Aug 02, 2024 | 30.12 | 31.13 | 30.11 | 30.84 | 674,652 | +0.48(+1.58%) |
Aug 01, 2024 | 29.75 | 30.50 | 29.59 | 30.36 | 821,579 | +0.74(+2.50%) |
Jul 31, 2024 | 29.92 | 30.18 | 29.52 | 29.62 | 1,061,256 | -0.48(-1.59%) |
Jul 30, 2024 | 30.15 | 30.26 | 29.38 | 30.10 | 3,233,229 | -1.41(-4.47%) |
Jul 29, 2024 | 31.76 | 31.76 | 31.25 | 31.51 | 215,062 | -0.17(-0.54%) |
Jul 26, 2024 | 31.98 | 32.19 | 31.31 | 31.68 | 317,989 | -0.09(-0.28%) |
Jul 25, 2024 | 31.52 | 32.33 | 31.02 | 31.77 | 527,453 | +1.04(+3.38%) |
Jul 24, 2024 | 31.23 | 31.50 | 30.66 | 30.73 | 264,856 | -0.50(-1.60%) |
Jul 23, 2024 | 30.89 | 31.44 | 30.65 | 31.23 | 313,648 | +0.35(+1.13%) |
Jul 22, 2024 | 30.43 | 31.05 | 30.00 | 30.88 | 365,056 | +0.45(+1.48%) |
Jul 19, 2024 | 30.64 | 30.74 | 30.06 | 30.43 | 388,921 | -0.14(-0.46%) |
Jul 18, 2024 | 30.28 | 31.09 | 30.28 | 30.57 | 344,710 | +0.13(+0.43%) |
Jul 17, 2024 | 29.78 | 30.55 | 29.78 | 30.44 | 291,426 | +0.64(+2.15%) |
Jul 16, 2024 | 29.62 | 29.82 | 29.11 | 29.80 | 463,738 | +0.47(+1.60%) |
Jul 15, 2024 | 29.00 | 29.53 | 28.86 | 29.33 | 269,158 | +0.47(+1.63%) |
Jul 12, 2024 | 28.55 | 28.98 | 28.45 | 28.86 | 319,800 | +0.58(+2.05%) |
Jul 11, 2024 | 27.83 | 28.50 | 27.77 | 28.28 | 370,736 | +1.00(+3.67%) |
Jul 10, 2024 | 27.09 | 27.29 | 26.97 | 27.28 | 278,939 | +0.40(+1.49%) |
Jul 09, 2024 | 26.73 | 26.88 | 26.48 | 26.88 | 268,604 | +0.07(+0.26%) |
Jul 08, 2024 | 26.65 | 27.20 | 26.65 | 26.81 | 233,593 | +0.23(+0.87%) |
Jul 05, 2024 | 26.61 | 26.74 | 26.51 | 26.58 | 156,867 | -0.13(-0.49%) |
Jul 03, 2024 | 26.54 | 26.85 | 26.50 | 26.71 | 133,630 | +0.13(+0.49%) |
Jul 02, 2024 | 26.69 | 26.76 | 26.40 | 26.58 | 205,474 | +0.01(+0.04%) |