Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.50 | 32.53 | 32.44 | 32.44 | 8,311 | +0.01(+0.02%) |
Sep 25, 2024 | 32.47 | 32.52 | 32.40 | 32.43 | 21,253 | -0.06(-0.18%) |
Sep 24, 2024 | 32.55 | 32.55 | 32.46 | 32.49 | 1,196 | +0.07(+0.22%) |
Sep 23, 2024 | 32.25 | 32.42 | 32.25 | 32.42 | 2,007 | +0.21(+0.65%) |
Sep 20, 2024 | 32.01 | 32.21 | 32.01 | 32.21 | 5,071 | +0.29(+0.90%) |
Sep 19, 2024 | 31.87 | 31.99 | 31.85 | 31.92 | 3,629 | -0.25(-0.79%) |
Sep 18, 2024 | 32.21 | 32.34 | 32.18 | 32.18 | 1,597 | -0.01(-0.02%) |
Sep 17, 2024 | 32.31 | 32.33 | 32.15 | 32.18 | 2,518 | -0.20(-0.61%) |
Sep 16, 2024 | 31.84 | 32.38 | 31.84 | 32.38 | 6,566 | +0.59(+1.86%) |
Sep 13, 2024 | 31.69 | 31.79 | 31.69 | 31.79 | 27,626 | +0.29(+0.91%) |
Sep 12, 2024 | 31.37 | 31.50 | 31.37 | 31.50 | 331 | +0.02(+0.05%) |
Sep 11, 2024 | 31.22 | 31.51 | 31.05 | 31.49 | 9,486 | +0.11(+0.35%) |
Sep 10, 2024 | 31.32 | 31.38 | 31.32 | 31.38 | 1,908 | +0.06(+0.20%) |
Sep 09, 2024 | 31.19 | 31.32 | 31.19 | 31.32 | 4,083 | +0.12(+0.40%) |
Sep 06, 2024 | 31.21 | 31.24 | 31.19 | 31.19 | 11,272 | -0.26(-0.84%) |
Sep 05, 2024 | 31.63 | 31.70 | 31.45 | 31.45 | 3,057 | +0.19(+0.61%) |
Sep 04, 2024 | 31.33 | 31.33 | 31.26 | 31.26 | 19,692 | +0.10(+0.32%) |
Sep 03, 2024 | 31.25 | 31.25 | 31.16 | 31.16 | 492 | -0.27(-0.85%) |
Aug 30, 2024 | 31.32 | 31.43 | 31.32 | 31.43 | 699 | +0.23(+0.75%) |
Aug 29, 2024 | 31.12 | 31.20 | 31.12 | 31.20 | 712 | -0.05(-0.17%) |
Aug 28, 2024 | 31.25 | 31.25 | 31.17 | 31.25 | 5,020 | -0.12(-0.37%) |
Aug 27, 2024 | 31.49 | 31.49 | 31.28 | 31.36 | 712 | -0.05(-0.15%) |
Aug 26, 2024 | 31.43 | 31.46 | 31.41 | 31.41 | 1,781 | -0.01(-0.04%) |
Aug 23, 2024 | 31.13 | 31.42 | 31.13 | 31.42 | 877 | +0.42(+1.35%) |
Aug 22, 2024 | 31.12 | 31.12 | 30.99 | 31.00 | 10,800 | -0.05(-0.15%) |
Aug 21, 2024 | 30.91 | 31.08 | 30.91 | 31.05 | 1,246 | +0.20(+0.65%) |
Aug 20, 2024 | 30.86 | 30.86 | 30.82 | 30.85 | 1,039 | -0.15(-0.47%) |
Aug 19, 2024 | 30.96 | 31.00 | 30.92 | 31.00 | 2,273 | +0.33(+1.09%) |
Aug 16, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 159 | +0.20(+0.64%) |
Aug 15, 2024 | 30.39 | 30.47 | 30.39 | 30.47 | 659 | +0.04(+0.12%) |
Aug 14, 2024 | 30.40 | 30.43 | 30.40 | 30.43 | 605 | +0.13(+0.41%) |
Aug 13, 2024 | 30.10 | 30.30 | 30.10 | 30.30 | 2,936 | +0.34(+1.15%) |
Aug 12, 2024 | 29.91 | 29.96 | 29.91 | 29.96 | 580 | +0.02(+0.05%) |
Aug 09, 2024 | 29.84 | 29.94 | 29.82 | 29.94 | 1,028 | -0.01(-0.04%) |
Aug 08, 2024 | 29.95 | 29.96 | 29.95 | 29.96 | 415 | +0.20(+0.69%) |
Aug 07, 2024 | 30.14 | 30.14 | 29.75 | 29.75 | 745 | +0.15(+0.50%) |
Aug 06, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 275 | +0.39(+1.35%) |
Aug 05, 2024 | 29.36 | 29.43 | 29.16 | 29.21 | 159,828 | -0.88(-2.92%) |
Aug 02, 2024 | 30.16 | 30.16 | 29.90 | 30.09 | 937 | +0.17(+0.56%) |
Aug 01, 2024 | 29.93 | 29.93 | 29.83 | 29.92 | 535 | -0.03(-0.10%) |
Jul 31, 2024 | 29.96 | 30.04 | 29.95 | 29.95 | 903 | +0.05(+0.16%) |
Jul 30, 2024 | 29.87 | 29.90 | 29.82 | 29.90 | 692 | +0.14(+0.49%) |
Jul 29, 2024 | 29.78 | 29.83 | 29.63 | 29.75 | 10,834 | -0.17(-0.55%) |
Jul 26, 2024 | 29.82 | 29.93 | 29.79 | 29.92 | 13,830 | +0.42(+1.42%) |
Jul 25, 2024 | 29.60 | 29.63 | 29.39 | 29.50 | 200,983 | +0.01(+0.03%) |
Jul 24, 2024 | 29.60 | 29.62 | 29.48 | 29.49 | 5,295 | -0.07(-0.25%) |
Jul 23, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 58 | -0.37(-1.23%) |
Jul 22, 2024 | 29.84 | 29.96 | 29.84 | 29.93 | 673 | +0.35(+1.20%) |
Jul 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 100 | -0.07(-0.23%) |
Jul 18, 2024 | 29.71 | 29.71 | 29.64 | 29.64 | 794 | -0.07(-0.22%) |
Jul 17, 2024 | 29.72 | 29.72 | 29.71 | 29.71 | 655 | +0.16(+0.54%) |
Jul 16, 2024 | 29.51 | 29.55 | 29.50 | 29.55 | 530 | +0.17(+0.58%) |
Jul 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 159 | -0.23(-0.77%) |
Jul 12, 2024 | 29.64 | 29.69 | 29.61 | 29.61 | 1,175 | +0.17(+0.58%) |
Jul 11, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 110 | +0.31(+1.05%) |
Jul 10, 2024 | 28.92 | 29.13 | 28.90 | 29.13 | 624 | +0.31(+1.08%) |
Jul 09, 2024 | 28.77 | 28.82 | 28.77 | 28.82 | 848 | -0.17(-0.58%) |
Jul 08, 2024 | 29.12 | 29.12 | 28.99 | 28.99 | 556 | -0.11(-0.39%) |
Jul 05, 2024 | 29.13 | 29.13 | 29.08 | 29.10 | 649 | +0.18(+0.62%) |
Jul 03, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 174 | +0.44(+1.53%) |
Jul 02, 2024 | 28.48 | 28.51 | 28.48 | 28.49 | 709 | +0.04(+0.14%) |