Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 30.67 | 30.73 | 30.54 | 30.55 | 462,566 | -0.11(-0.36%) |
Sep 23, 2024 | 30.81 | 30.87 | 30.57 | 30.66 | 796,602 | +0.09(+0.29%) |
Sep 20, 2024 | 30.77 | 30.77 | 30.53 | 30.57 | 561,533 | -0.38(-1.23%) |
Sep 19, 2024 | 30.78 | 31.03 | 30.72 | 30.95 | 1,318,143 | +0.24(+0.78%) |
Sep 18, 2024 | 30.94 | 31.01 | 30.63 | 30.71 | 879,853 | -0.25(-0.81%) |
Sep 17, 2024 | 31.05 | 31.27 | 30.84 | 30.96 | 1,112,338 | -0.55(-1.75%) |
Sep 16, 2024 | 31.43 | 31.55 | 31.34 | 31.51 | 288,537 | +0.01(+0.03%) |
Sep 13, 2024 | 31.34 | 31.55 | 31.26 | 31.50 | 403,640 | +0.15(+0.48%) |
Sep 12, 2024 | 31.42 | 31.44 | 31.21 | 31.35 | 293,514 | -0.19(-0.60%) |
Sep 11, 2024 | 31.55 | 31.55 | 31.16 | 31.54 | 241,282 | -0.10(-0.32%) |
Sep 10, 2024 | 31.55 | 31.66 | 31.39 | 31.64 | 224,517 | +0.07(+0.22%) |
Sep 09, 2024 | 31.55 | 31.72 | 31.53 | 31.57 | 328,766 | +0.09(+0.29%) |
Sep 06, 2024 | 31.52 | 31.69 | 31.36 | 31.48 | 510,772 | +0.25(+0.80%) |
Sep 05, 2024 | 31.18 | 31.41 | 30.98 | 31.23 | 1,134,710 | +0.47(+1.53%) |
Sep 04, 2024 | 30.49 | 30.79 | 30.49 | 30.76 | 1,078,517 | +0.09(+0.29%) |
Sep 03, 2024 | 30.63 | 30.80 | 30.56 | 30.67 | 538,349 | -0.18(-0.58%) |
Aug 30, 2024 | 30.86 | 30.96 | 30.64 | 30.85 | 891,418 | -0.10(-0.32%) |
Aug 29, 2024 | 30.85 | 31.09 | 30.78 | 30.95 | 529,295 | -0.08(-0.26%) |
Aug 28, 2024 | 30.89 | 31.09 | 30.87 | 31.03 | 478,646 | -0.13(-0.42%) |
Aug 27, 2024 | 30.92 | 31.23 | 30.87 | 31.16 | 437,044 | +0.40(+1.30%) |
Aug 26, 2024 | 30.80 | 30.99 | 30.69 | 30.76 | 376,051 | -0.12(-0.39%) |
Aug 23, 2024 | 30.74 | 31.09 | 30.64 | 30.88 | 348,040 | +0.25(+0.82%) |
Aug 22, 2024 | 30.75 | 30.78 | 30.58 | 30.63 | 771,769 | -0.09(-0.29%) |
Aug 21, 2024 | 30.64 | 30.75 | 30.54 | 30.72 | 428,337 | +0.16(+0.52%) |
Aug 20, 2024 | 30.53 | 30.67 | 30.45 | 30.56 | 421,812 | +0.20(+0.66%) |
Aug 19, 2024 | 30.31 | 30.54 | 30.31 | 30.36 | 467,656 | +0.13(+0.43%) |
Aug 16, 2024 | 30.05 | 30.27 | 30.04 | 30.23 | 277,337 | +0.14(+0.47%) |
Aug 15, 2024 | 30.04 | 30.16 | 29.95 | 30.09 | 417,953 | +0.24(+0.80%) |
Aug 14, 2024 | 29.71 | 29.87 | 29.69 | 29.85 | 362,268 | +0.24(+0.81%) |
Aug 13, 2024 | 29.25 | 29.64 | 29.25 | 29.61 | 381,960 | +0.18(+0.61%) |
Aug 12, 2024 | 29.77 | 29.77 | 29.39 | 29.43 | 551,084 | -0.44(-1.47%) |
Aug 09, 2024 | 29.70 | 29.93 | 29.67 | 29.87 | 551,139 | -0.29(-0.96%) |
Aug 08, 2024 | 29.63 | 30.18 | 29.58 | 30.16 | 509,157 | +0.43(+1.45%) |
Aug 07, 2024 | 29.90 | 30.07 | 29.68 | 29.73 | 795,966 | -0.01(-0.03%) |
Aug 06, 2024 | 29.18 | 30.02 | 29.11 | 29.74 | 980,336 | +0.30(+1.02%) |
Aug 05, 2024 | 29.64 | 29.94 | 29.38 | 29.44 | 822,696 | -1.02(-3.35%) |
Aug 02, 2024 | 31.00 | 31.02 | 30.17 | 30.46 | 1,070,911 | -0.30(-0.98%) |
Aug 01, 2024 | 30.40 | 31.13 | 30.34 | 30.76 | 1,146,077 | +1.98(+6.88%) |
Jul 31, 2024 | 28.76 | 29.00 | 28.61 | 28.78 | 745,332 | +0.02(+0.07%) |
Jul 30, 2024 | 28.70 | 28.76 | 28.56 | 28.76 | 601,442 | -0.01(-0.03%) |
Jul 29, 2024 | 28.98 | 29.00 | 28.76 | 28.77 | 746,799 | -0.16(-0.55%) |
Jul 26, 2024 | 28.90 | 28.96 | 28.78 | 28.93 | 633,521 | -0.01(-0.03%) |
Jul 25, 2024 | 28.79 | 29.07 | 28.78 | 28.94 | 738,244 | +0.25(+0.87%) |
Jul 24, 2024 | 28.64 | 28.83 | 28.61 | 28.69 | 498,967 | +0.17(+0.60%) |
Jul 23, 2024 | 28.24 | 28.64 | 28.17 | 28.52 | 555,226 | +0.17(+0.60%) |
Jul 22, 2024 | 28.57 | 28.60 | 28.23 | 28.35 | 366,060 | +0.06(+0.21%) |
Jul 19, 2024 | 28.34 | 28.39 | 28.10 | 28.29 | 501,631 | +0.10(+0.35%) |
Jul 18, 2024 | 28.57 | 28.61 | 28.19 | 28.19 | 1,591,320 | -0.04(-0.14%) |
Jul 17, 2024 | 27.99 | 28.42 | 27.98 | 28.23 | 1,271,828 | +0.50(+1.80%) |
Jul 16, 2024 | 27.41 | 27.79 | 27.29 | 27.73 | 884,365 | +0.02(+0.07%) |
Jul 15, 2024 | 27.80 | 27.89 | 27.69 | 27.71 | 824,499 | -0.69(-2.43%) |
Jul 12, 2024 | 28.31 | 28.61 | 28.25 | 28.40 | 1,155,540 | +0.10(+0.35%) |
Jul 11, 2024 | 27.89 | 28.46 | 27.88 | 28.30 | 1,423,555 | +0.08(+0.28%) |
Jul 10, 2024 | 27.80 | 28.26 | 27.74 | 28.22 | 1,365,536 | +0.71(+2.58%) |
Jul 09, 2024 | 27.43 | 28.34 | 27.36 | 27.51 | 1,949,056 | +0.35(+1.29%) |
Jul 08, 2024 | 27.26 | 27.27 | 27.04 | 27.16 | 1,453,617 | +0.35(+1.31%) |
Jul 05, 2024 | 27.18 | 27.18 | 26.71 | 26.81 | 2,726,349 | +1.68(+6.69%) |
Jul 03, 2024 | 25.14 | 25.19 | 24.96 | 25.13 | 494,884 | +0.45(+1.82%) |
Jul 02, 2024 | 24.45 | 24.74 | 24.43 | 24.68 | 485,868 | +0.17(+0.69%) |