Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.66 | 31.88 | 31.44 | 31.59 | 167,262 | +0.17(+0.54%) |
Sep 25, 2024 | 31.94 | 31.94 | 31.38 | 31.42 | 227,948 | -0.55(-1.72%) |
Sep 24, 2024 | 32.46 | 32.62 | 31.96 | 31.97 | 274,985 | -0.51(-1.57%) |
Sep 23, 2024 | 32.96 | 32.96 | 32.32 | 32.48 | 253,460 | -0.24(-0.73%) |
Sep 20, 2024 | 33.40 | 33.40 | 32.41 | 32.72 | 1,075,624 | -0.88(-2.62%) |
Sep 19, 2024 | 33.40 | 33.68 | 32.88 | 33.60 | 209,373 | +0.85(+2.60%) |
Sep 18, 2024 | 32.81 | 33.91 | 32.34 | 32.75 | 237,933 | +0.08(+0.24%) |
Sep 17, 2024 | 32.91 | 33.48 | 32.57 | 32.67 | 211,392 | +0.12(+0.37%) |
Sep 16, 2024 | 32.31 | 32.72 | 31.90 | 32.55 | 160,552 | +0.36(+1.12%) |
Sep 13, 2024 | 31.63 | 32.19 | 31.44 | 32.19 | 170,224 | +0.97(+3.11%) |
Sep 12, 2024 | 31.61 | 31.61 | 31.09 | 31.22 | 233,219 | -0.19(-0.60%) |
Sep 11, 2024 | 31.01 | 31.49 | 30.36 | 31.41 | 441,318 | +0.00(+0.00%) |
Sep 10, 2024 | 31.58 | 31.65 | 30.85 | 31.41 | 335,100 | -0.20(-0.63%) |
Sep 09, 2024 | 32.02 | 32.29 | 31.49 | 31.61 | 502,534 | -0.39(-1.22%) |
Sep 06, 2024 | 32.50 | 32.74 | 31.61 | 32.00 | 339,291 | -0.46(-1.42%) |
Sep 05, 2024 | 33.13 | 33.13 | 32.22 | 32.46 | 279,311 | -0.40(-1.22%) |
Sep 04, 2024 | 33.15 | 33.34 | 32.57 | 32.86 | 293,020 | -0.30(-0.90%) |
Sep 03, 2024 | 32.89 | 33.30 | 32.79 | 33.16 | 465,525 | -0.15(-0.45%) |
Aug 30, 2024 | 33.23 | 33.38 | 32.91 | 33.31 | 200,821 | +0.23(+0.70%) |
Aug 29, 2024 | 33.24 | 33.36 | 32.64 | 33.08 | 209,574 | +0.21(+0.63%) |
Aug 28, 2024 | 32.34 | 33.15 | 32.34 | 32.87 | 198,715 | +0.37(+1.13%) |
Aug 27, 2024 | 32.68 | 32.69 | 32.19 | 32.50 | 211,594 | -0.30(-0.91%) |
Aug 26, 2024 | 33.49 | 33.49 | 32.77 | 32.80 | 199,903 | -0.15(-0.45%) |
Aug 23, 2024 | 31.46 | 33.45 | 31.46 | 32.95 | 426,173 | +1.60(+5.10%) |
Aug 22, 2024 | 31.31 | 31.77 | 31.16 | 31.35 | 123,624 | +0.00(+0.00%) |
Aug 21, 2024 | 31.55 | 31.58 | 31.01 | 31.35 | 148,031 | +0.07(+0.22%) |
Aug 20, 2024 | 31.93 | 32.13 | 31.23 | 31.28 | 151,464 | -0.64(-1.99%) |
Aug 19, 2024 | 31.67 | 31.94 | 31.56 | 31.92 | 206,900 | +0.27(+0.85%) |
Aug 16, 2024 | 31.33 | 32.03 | 31.25 | 31.65 | 306,600 | +0.21(+0.66%) |
Aug 15, 2024 | 31.55 | 31.79 | 31.30 | 31.44 | 218,794 | +0.66(+2.13%) |
Aug 14, 2024 | 31.39 | 31.39 | 30.61 | 30.79 | 159,881 | -0.49(-1.56%) |
Aug 13, 2024 | 31.23 | 31.36 | 30.49 | 31.27 | 387,209 | +0.45(+1.45%) |
Aug 12, 2024 | 31.19 | 31.43 | 30.38 | 30.83 | 270,120 | -0.10(-0.32%) |
Aug 09, 2024 | 31.13 | 31.13 | 30.77 | 30.93 | 170,207 | -0.21(-0.67%) |
Aug 08, 2024 | 30.82 | 31.14 | 30.18 | 31.13 | 174,986 | +0.66(+2.15%) |
Aug 07, 2024 | 30.79 | 31.07 | 30.30 | 30.48 | 236,977 | +0.01(+0.03%) |
Aug 06, 2024 | 30.41 | 30.86 | 30.04 | 30.47 | 263,732 | +0.02(+0.07%) |
Aug 05, 2024 | 30.15 | 30.88 | 29.59 | 30.45 | 294,640 | -1.13(-3.58%) |
Aug 02, 2024 | 31.60 | 32.10 | 31.22 | 31.58 | 364,366 | -1.32(-4.01%) |
Aug 01, 2024 | 34.41 | 34.44 | 32.51 | 32.90 | 331,051 | -1.59(-4.61%) |
Jul 31, 2024 | 34.76 | 35.47 | 34.38 | 34.49 | 359,094 | -0.15(-0.43%) |
Jul 30, 2024 | 34.38 | 34.85 | 34.16 | 34.64 | 318,147 | +0.37(+1.07%) |
Jul 29, 2024 | 35.29 | 35.34 | 34.23 | 34.27 | 398,514 | -0.90(-2.57%) |
Jul 26, 2024 | 34.51 | 35.18 | 34.48 | 35.18 | 410,840 | +1.11(+3.27%) |
Jul 25, 2024 | 34.19 | 34.89 | 33.67 | 34.06 | 472,382 | +0.70(+2.08%) |
Jul 24, 2024 | 33.07 | 34.73 | 32.67 | 33.37 | 509,093 | -0.83(-2.44%) |
Jul 23, 2024 | 33.37 | 34.66 | 33.37 | 34.20 | 463,077 | +0.34(+1.00%) |
Jul 22, 2024 | 33.27 | 34.13 | 32.95 | 33.86 | 236,198 | +0.34(+1.01%) |
Jul 19, 2024 | 33.51 | 34.26 | 33.40 | 33.53 | 305,006 | +0.04(+0.12%) |
Jul 18, 2024 | 33.54 | 34.23 | 33.39 | 33.49 | 425,699 | -0.46(-1.35%) |
Jul 17, 2024 | 32.86 | 34.25 | 32.86 | 33.94 | 432,897 | +0.66(+1.97%) |
Jul 16, 2024 | 32.40 | 33.56 | 32.12 | 33.29 | 451,131 | +1.26(+3.94%) |
Jul 15, 2024 | 31.77 | 32.41 | 31.32 | 32.03 | 435,592 | +0.71(+2.28%) |
Jul 12, 2024 | 31.30 | 31.75 | 31.14 | 31.31 | 267,087 | +0.16(+0.51%) |
Jul 11, 2024 | 30.70 | 31.28 | 30.15 | 31.15 | 374,149 | +1.12(+3.74%) |
Jul 10, 2024 | 29.18 | 30.03 | 29.00 | 30.03 | 210,653 | +0.96(+3.31%) |
Jul 09, 2024 | 28.90 | 29.09 | 28.56 | 29.07 | 274,090 | +0.04(+0.14%) |
Jul 08, 2024 | 29.23 | 29.46 | 28.96 | 29.03 | 190,877 | -0.13(-0.44%) |
Jul 05, 2024 | 29.22 | 29.31 | 28.95 | 29.16 | 269,848 | -0.10(-0.34%) |
Jul 03, 2024 | 29.76 | 29.76 | 29.23 | 29.26 | 100,228 | -0.45(-1.50%) |
Jul 02, 2024 | 29.35 | 29.77 | 29.35 | 29.70 | 334,055 | +0.20(+0.67%) |