Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.98 | 34.11 | 33.89 | 34.01 | 34,277 | +0.62(+1.87%) |
Sep 25, 2024 | 33.58 | 33.58 | 33.31 | 33.39 | 33,525 | -0.15(-0.44%) |
Sep 24, 2024 | 33.43 | 33.60 | 33.33 | 33.53 | 22,320 | +0.28(+0.85%) |
Sep 23, 2024 | 33.28 | 33.39 | 33.15 | 33.25 | 23,278 | +0.03(+0.10%) |
Sep 20, 2024 | 33.19 | 33.25 | 33.05 | 33.22 | 14,511 | -0.30(-0.90%) |
Sep 19, 2024 | 33.51 | 33.67 | 33.34 | 33.52 | 35,941 | +0.57(+1.73%) |
Sep 18, 2024 | 33.00 | 33.28 | 32.89 | 32.95 | 8,925 | -0.17(-0.51%) |
Sep 17, 2024 | 33.26 | 33.26 | 33.00 | 33.12 | 20,554 | -0.12(-0.36%) |
Sep 16, 2024 | 33.10 | 33.29 | 33.02 | 33.24 | 18,475 | +0.35(+1.06%) |
Sep 13, 2024 | 32.98 | 33.04 | 32.89 | 32.89 | 31,567 | -0.02(-0.06%) |
Sep 12, 2024 | 32.68 | 32.92 | 32.51 | 32.91 | 33,966 | +0.27(+0.83%) |
Sep 11, 2024 | 32.47 | 32.64 | 32.08 | 32.64 | 49,262 | +0.31(+0.96%) |
Sep 10, 2024 | 32.37 | 32.41 | 32.05 | 32.33 | 64,077 | -0.26(-0.80%) |
Sep 09, 2024 | 32.51 | 32.69 | 32.44 | 32.59 | 36,124 | +0.41(+1.27%) |
Sep 06, 2024 | 32.73 | 32.83 | 32.16 | 32.18 | 23,401 | -0.68(-2.07%) |
Sep 05, 2024 | 32.81 | 32.91 | 32.66 | 32.86 | 21,605 | +0.05(+0.17%) |
Sep 04, 2024 | 32.66 | 32.96 | 32.66 | 32.80 | 41,371 | -0.12(-0.38%) |
Sep 03, 2024 | 33.25 | 33.25 | 32.78 | 32.93 | 70,500 | -0.56(-1.67%) |
Aug 30, 2024 | 33.44 | 33.51 | 33.23 | 33.49 | 45,685 | +0.13(+0.39%) |
Aug 29, 2024 | 33.37 | 33.52 | 33.27 | 33.36 | 35,394 | +0.17(+0.51%) |
Aug 28, 2024 | 33.27 | 33.99 | 33.12 | 33.19 | 10,276 | -0.10(-0.30%) |
Aug 27, 2024 | 33.16 | 33.37 | 33.12 | 33.29 | 30,405 | +0.17(+0.51%) |
Aug 26, 2024 | 29.99 | 33.23 | 29.99 | 33.12 | 23,719 | -0.14(-0.41%) |
Aug 23, 2024 | 32.93 | 33.30 | 32.90 | 33.26 | 26,409 | +0.50(+1.51%) |
Aug 22, 2024 | 32.96 | 32.97 | 32.66 | 32.76 | 28,486 | -0.05(-0.15%) |
Aug 21, 2024 | 32.70 | 32.90 | 32.65 | 32.81 | 39,969 | +0.27(+0.84%) |
Aug 20, 2024 | 32.54 | 32.61 | 32.44 | 32.54 | 32,494 | -0.04(-0.14%) |
Aug 19, 2024 | 32.33 | 32.61 | 32.33 | 32.58 | 17,944 | +0.45(+1.40%) |
Aug 16, 2024 | 32.03 | 32.24 | 32.03 | 32.13 | 17,830 | +0.11(+0.33%) |
Aug 15, 2024 | 31.99 | 32.08 | 31.91 | 32.02 | 38,008 | +0.36(+1.15%) |
Aug 14, 2024 | 31.58 | 31.67 | 31.49 | 31.66 | 8,609 | +0.23(+0.72%) |
Aug 13, 2024 | 31.20 | 31.52 | 31.20 | 31.43 | 8,785 | +0.48(+1.56%) |
Aug 12, 2024 | 30.91 | 31.37 | 30.79 | 30.95 | 35,159 | +0.02(+0.06%) |
Aug 09, 2024 | 30.73 | 30.98 | 30.73 | 30.93 | 24,886 | +0.02(+0.06%) |
Aug 08, 2024 | 30.64 | 30.91 | 30.53 | 30.91 | 36,589 | +0.62(+2.05%) |
Aug 07, 2024 | 30.78 | 30.90 | 30.29 | 30.29 | 56,671 | +0.14(+0.46%) |
Aug 06, 2024 | 29.93 | 30.30 | 29.88 | 30.15 | 60,012 | +0.00(+0.00%) |
Aug 05, 2024 | 29.73 | 30.46 | 28.97 | 30.15 | 75,725 | -0.55(-1.79%) |
Aug 02, 2024 | 30.85 | 30.93 | 30.53 | 30.70 | 54,648 | -0.61(-1.95%) |
Aug 01, 2024 | 31.78 | 31.82 | 31.11 | 31.31 | 51,045 | -0.94(-2.91%) |
Jul 31, 2024 | 32.24 | 32.37 | 32.11 | 32.25 | 31,252 | +0.38(+1.19%) |
Jul 30, 2024 | 31.85 | 31.91 | 31.70 | 31.87 | 18,689 | +0.20(+0.63%) |
Jul 29, 2024 | 31.75 | 31.80 | 31.58 | 31.67 | 31,976 | -0.27(-0.85%) |
Jul 26, 2024 | 31.69 | 31.94 | 31.67 | 31.94 | 44,448 | +0.53(+1.69%) |
Jul 25, 2024 | 31.28 | 31.68 | 31.20 | 31.41 | 62,470 | -0.17(-0.54%) |
Jul 24, 2024 | 31.94 | 32.16 | 31.58 | 31.58 | 44,294 | -0.42(-1.31%) |
Jul 23, 2024 | 31.99 | 32.09 | 31.93 | 32.00 | 21,440 | -0.13(-0.40%) |
Jul 22, 2024 | 32.06 | 32.14 | 31.98 | 32.13 | 34,204 | +0.37(+1.16%) |
Jul 19, 2024 | 31.83 | 31.91 | 31.75 | 31.76 | 26,050 | -0.12(-0.38%) |
Jul 18, 2024 | 32.33 | 32.36 | 31.87 | 31.88 | 16,771 | -0.38(-1.18%) |
Jul 17, 2024 | 32.33 | 32.45 | 32.26 | 32.26 | 47,285 | -0.36(-1.10%) |
Jul 16, 2024 | 32.28 | 32.62 | 32.28 | 32.62 | 33,798 | +0.18(+0.55%) |
Jul 15, 2024 | 32.55 | 32.60 | 32.37 | 32.44 | 53,013 | -0.25(-0.76%) |
Jul 12, 2024 | 32.51 | 32.82 | 32.51 | 32.69 | 30,396 | +0.39(+1.21%) |
Jul 11, 2024 | 32.49 | 32.49 | 32.29 | 32.30 | 31,191 | +0.05(+0.16%) |
Jul 10, 2024 | 31.99 | 32.26 | 31.98 | 32.25 | 57,804 | +0.45(+1.42%) |
Jul 09, 2024 | 31.72 | 31.83 | 31.60 | 31.80 | 25,656 | -0.09(-0.28%) |
Jul 08, 2024 | 31.96 | 32.04 | 31.82 | 31.89 | 43,905 | -0.09(-0.28%) |
Jul 05, 2024 | 32.00 | 32.00 | 31.70 | 31.98 | 13,903 | +0.26(+0.82%) |
Jul 03, 2024 | 31.53 | 31.76 | 31.53 | 31.72 | 9,310 | +0.32(+1.02%) |
Jul 02, 2024 | 31.11 | 31.49 | 31.11 | 31.40 | 46,753 | +0.16(+0.51%) |