Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.65 | 34.65 | 33.75 | 33.75 | 3,035 | +0.11(+0.33%) |
Sep 25, 2024 | 33.72 | 33.72 | 33.64 | 33.64 | 375 | -0.77(-2.24%) |
Sep 24, 2024 | 33.35 | 34.41 | 33.35 | 34.41 | 905 | +0.91(+2.72%) |
Sep 20, 2024 | 33.50 | 178 | +0.27(+0.82%) | |||
Sep 19, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 22,150 | +0.98(+3.04%) |
Sep 18, 2024 | 32.96 | 32.96 | 32.25 | 32.25 | 1,979 | -0.24(-0.74%) |
Sep 17, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 203 | +0.14(+0.43%) |
Sep 16, 2024 | 33.00 | 33.00 | 32.35 | 32.35 | 1,229 | +0.13(+0.40%) |
Sep 13, 2024 | 33.39 | 33.46 | 32.22 | 32.22 | 1,215 | -0.35(-1.07%) |
Sep 12, 2024 | 33.00 | 33.00 | 31.92 | 32.57 | 5,806 | +1.24(+3.96%) |
Sep 11, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 21,673 | -0.39(-1.24%) |
Sep 10, 2024 | 31.77 | 31.77 | 31.36 | 31.72 | 1,693 | -0.15(-0.47%) |
Sep 09, 2024 | 31.75 | 31.91 | 31.74 | 31.87 | 5,321 | +0.81(+2.62%) |
Sep 06, 2024 | 31.77 | 31.77 | 31.06 | 31.06 | 1,241 | -1.04(-3.25%) |
Sep 05, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 3,511 | -0.48(-1.49%) |
Sep 03, 2024 | 32.58 | 517 | +0.39(+1.22%) | |||
Aug 30, 2024 | 32.88 | 32.88 | 32.19 | 32.19 | 1,126 | -0.66(-2.02%) |
Aug 28, 2024 | 32.85 | 274 | -0.54(-1.61%) | |||
Aug 27, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 856 | +0.77(+2.35%) |
Aug 23, 2024 | 32.62 | 105 | +0.62(+1.94%) | |||
Aug 22, 2024 | 33.07 | 33.07 | 32.00 | 32.00 | 847 | +0.44(+1.39%) |
Aug 21, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 250 | -0.19(-0.59%) |
Aug 20, 2024 | 31.52 | 31.75 | 31.52 | 31.75 | 3,294 | -0.13(-0.41%) |
Aug 19, 2024 | 31.50 | 31.88 | 31.50 | 31.88 | 52,005 | +0.18(+0.58%) |
Aug 16, 2024 | 31.81 | 32.03 | 31.70 | 31.70 | 67,359 | -0.73(-2.27%) |
Aug 15, 2024 | 32.57 | 32.66 | 32.27 | 32.43 | 3,160 | +0.93(+2.95%) |
Aug 14, 2024 | 30.67 | 32.11 | 30.67 | 31.50 | 3,383 | +1.15(+3.80%) |
Aug 13, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 1,959 | -0.75(-2.42%) |
Aug 12, 2024 | 30.18 | 31.43 | 30.18 | 31.10 | 2,519 | -0.20(-0.64%) |
Aug 09, 2024 | 31.09 | 31.30 | 30.50 | 31.30 | 2,915 | +0.34(+1.11%) |
Aug 08, 2024 | 29.74 | 31.16 | 29.74 | 30.96 | 2,330 | +1.33(+4.48%) |
Aug 07, 2024 | 30.18 | 30.72 | 29.63 | 29.63 | 4,712 | -0.37(-1.23%) |
Aug 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 338 | -0.54(-1.75%) |
Aug 05, 2024 | 30.17 | 30.54 | 30.00 | 30.54 | 2,254 | +0.34(+1.12%) |
Aug 02, 2024 | 30.20 | 30.42 | 30.20 | 30.20 | 720 | -0.78(-2.51%) |
Aug 01, 2024 | 30.61 | 30.98 | 30.54 | 30.98 | 55,966 | -0.31(-1.00%) |
Jul 31, 2024 | 31.10 | 31.29 | 31.03 | 31.29 | 3,705 | -0.46(-1.45%) |
Jul 30, 2024 | 30.85 | 31.75 | 30.82 | 31.75 | 3,958 | -1.23(-3.72%) |
Jul 29, 2024 | 32.98 | 32.98 | 32.92 | 32.98 | 3,563 | -0.09(-0.28%) |
Jul 26, 2024 | 33.09 | 33.09 | 33.07 | 33.07 | 1,772 | +0.43(+1.32%) |
Jul 25, 2024 | 32.81 | 32.81 | 31.84 | 32.64 | 3,304 | +0.31(+0.96%) |
Jul 24, 2024 | 31.55 | 32.33 | 31.55 | 32.33 | 1,677 | +0.78(+2.47%) |
Jul 23, 2024 | 31.20 | 31.55 | 31.20 | 31.55 | 5,217 | -0.04(-0.13%) |
Jul 22, 2024 | 32.80 | 32.85 | 31.59 | 31.59 | 4,420 | -0.86(-2.64%) |
Jul 19, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 913 | -0.25(-0.76%) |
Jul 17, 2024 | 32.70 | 59,823 | +0.27(+0.84%) | |||
Jul 16, 2024 | 32.41 | 32.43 | 31.18 | 32.43 | 2,839 | +1.00(+3.18%) |
Jul 15, 2024 | 32.50 | 32.50 | 31.40 | 31.43 | 4,531 | -0.52(-1.63%) |
Jul 12, 2024 | 32.52 | 33.02 | 31.95 | 31.95 | 890 | +0.12(+0.38%) |
Jul 11, 2024 | 32.90 | 33.19 | 31.83 | 31.83 | 4,468 | -0.65(-2.00%) |
Jul 10, 2024 | 31.65 | 32.48 | 31.65 | 32.48 | 843 | +1.38(+4.43%) |
Jul 09, 2024 | 31.74 | 31.74 | 31.10 | 31.10 | 1,156 | -0.78(-2.45%) |
Jul 08, 2024 | 32.64 | 32.64 | 31.88 | 31.88 | 3,516 | -0.50(-1.55%) |
Jul 05, 2024 | 31.58 | 32.50 | 31.58 | 32.39 | 1,097 | +0.81(+2.57%) |
Jul 03, 2024 | 32.00 | 32.07 | 31.58 | 31.58 | 1,624 | +0.28(+0.88%) |
Jul 02, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 2,152 | -0.30(-0.95%) |