Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 376 | -0.02(-0.05%) |
Sep 19, 2024 | 32.30 | 32.43 | 32.30 | 32.40 | 1,078 | +0.28(+0.88%) |
Sep 18, 2024 | 32.15 | 32.22 | 32.12 | 32.12 | 932 | -0.03(-0.09%) |
Sep 17, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 1 | -0.01(-0.03%) |
Sep 16, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 16 | +0.02(+0.08%) |
Sep 13, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 100 | +0.12(+0.39%) |
Sep 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 1 | +0.12(+0.38%) |
Sep 11, 2024 | 31.50 | 31.89 | 31.50 | 31.89 | 101 | +0.18(+0.57%) |
Sep 10, 2024 | 31.68 | 31.71 | 31.68 | 31.71 | 295 | +0.10(+0.31%) |
Sep 09, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 141 | +0.21(+0.68%) |
Sep 06, 2024 | 31.76 | 31.76 | 31.40 | 31.40 | 21,801 | -0.29(-0.90%) |
Sep 05, 2024 | 31.62 | 31.69 | 31.60 | 31.69 | 5,810 | -0.07(-0.21%) |
Sep 04, 2024 | 31.77 | 31.77 | 31.75 | 31.75 | 4,863 | -0.00(-0.01%) |
Sep 03, 2024 | 31.91 | 31.99 | 31.76 | 31.76 | 1,881 | -0.41(-1.27%) |
Aug 30, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 0 | +0.18(+0.57%) |
Aug 29, 2024 | 32.10 | 32.10 | 31.98 | 31.98 | 420 | +0.01(+0.04%) |
Aug 28, 2024 | 32.04 | 32.05 | 31.86 | 31.97 | 785 | -0.07(-0.23%) |
Aug 27, 2024 | 32.03 | 32.04 | 32.03 | 32.04 | 306 | +0.04(+0.14%) |
Aug 26, 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 1,255 | -0.05(-0.16%) |
Aug 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 100 | +0.21(+0.67%) |
Aug 22, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | -0.17(-0.53%) |
Aug 21, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 45 | +0.06(+0.18%) |
Aug 20, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 11 | -0.03(-0.09%) |
Aug 19, 2024 | 31.79 | 31.98 | 31.79 | 31.98 | 929 | +0.16(+0.50%) |
Aug 16, 2024 | 31.74 | 31.82 | 31.74 | 31.82 | 1,335 | +0.06(+0.18%) |
Aug 15, 2024 | 31.73 | 31.76 | 31.73 | 31.76 | 1,088 | +0.23(+0.73%) |
Aug 14, 2024 | 31.50 | 31.53 | 31.49 | 31.53 | 5,018 | +0.12(+0.37%) |
Aug 13, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.32(+1.04%) |
Aug 12, 2024 | 31.20 | 31.20 | 31.09 | 31.09 | 152 | +0.01(+0.02%) |
Aug 09, 2024 | 31.07 | 31.09 | 31.07 | 31.09 | 1,245 | +0.14(+0.47%) |
Aug 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 0 | +0.43(+1.41%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.51 | 30.51 | 300 | -0.17(-0.55%) |
Aug 06, 2024 | 30.76 | 30.88 | 30.68 | 30.68 | 424 | +0.33(+1.08%) |
Aug 05, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 63 | -0.64(-2.05%) |
Aug 02, 2024 | 30.88 | 30.99 | 30.88 | 30.99 | 100 | -0.35(-1.12%) |
Aug 01, 2024 | 31.23 | 31.34 | 31.23 | 31.34 | 1,011 | -0.28(-0.89%) |
Jul 31, 2024 | 31.58 | 31.62 | 31.58 | 31.62 | 143 | +0.25(+0.81%) |
Jul 30, 2024 | 31.26 | 31.37 | 31.26 | 31.37 | 751 | -0.06(-0.20%) |
Jul 29, 2024 | 31.42 | 31.46 | 31.42 | 31.43 | 601 | +0.06(+0.20%) |
Jul 26, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 100 | +0.16(+0.53%) |
Jul 25, 2024 | 31.27 | 31.31 | 31.20 | 31.20 | 5,624 | -0.04(-0.13%) |
Jul 24, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | -0.41(-1.29%) |
Jul 23, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 6 | -0.03(-0.10%) |
Jul 22, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.20(+0.63%) |
Jul 19, 2024 | 31.49 | 31.53 | 31.48 | 31.48 | 815 | -0.12(-0.37%) |
Jul 18, 2024 | 31.72 | 31.72 | 31.60 | 31.60 | 7,428 | -0.12(-0.37%) |
Jul 17, 2024 | 31.80 | 31.81 | 31.72 | 31.72 | 945 | -0.19(-0.60%) |
Jul 16, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 205 | +0.08(+0.26%) |
Jul 15, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 1 | +0.03(+0.09%) |
Jul 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.09(+0.27%) |
Jul 11, 2024 | 31.79 | 31.79 | 31.71 | 31.71 | 306 | -0.11(-0.36%) |
Jul 10, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 61 | +0.14(+0.43%) |
Jul 09, 2024 | 31.67 | 31.69 | 31.67 | 31.69 | 570 | +0.01(+0.02%) |
Jul 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.02(+0.06%) |
Jul 05, 2024 | 31.59 | 31.66 | 31.59 | 31.66 | 501 | +0.09(+0.29%) |
Jul 03, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 255 | +0.08(+0.24%) |
Jul 02, 2024 | 31.42 | 31.49 | 31.42 | 31.49 | 801 | +0.10(+0.31%) |