Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 131 | +0.26(+0.83%) |
Sep 26, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 12 | +0.29(+0.93%) |
Sep 25, 2024 | 31.73 | 31.73 | 31.54 | 31.55 | 4,367 | -0.37(-1.16%) |
Sep 24, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 269 | +0.10(+0.30%) |
Sep 23, 2024 | 31.81 | 31.83 | 31.71 | 31.83 | 680 | +0.21(+0.65%) |
Sep 20, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 190 | -0.28(-0.89%) |
Sep 19, 2024 | 31.83 | 31.91 | 31.83 | 31.91 | 910 | +0.44(+1.40%) |
Sep 18, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 86 | +0.06(+0.19%) |
Sep 17, 2024 | 31.48 | 31.48 | 31.41 | 31.41 | 214 | +0.12(+0.39%) |
Sep 16, 2024 | 31.20 | 31.29 | 31.20 | 31.29 | 233 | +0.19(+0.60%) |
Sep 13, 2024 | 31.19 | 31.19 | 31.10 | 31.10 | 4,144 | +0.57(+1.85%) |
Sep 12, 2024 | 30.51 | 30.53 | 30.45 | 30.53 | 357 | +0.24(+0.81%) |
Sep 11, 2024 | 29.90 | 30.29 | 29.90 | 30.29 | 4,935 | -0.02(-0.08%) |
Sep 10, 2024 | 30.11 | 30.31 | 30.04 | 30.31 | 1,255 | -0.17(-0.55%) |
Sep 09, 2024 | 30.43 | 30.82 | 30.43 | 30.48 | 1,730 | +0.08(+0.26%) |
Sep 06, 2024 | 30.81 | 30.81 | 30.40 | 30.40 | 909 | -0.31(-1.02%) |
Sep 05, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 184 | -0.36(-1.16%) |
Sep 04, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 302 | -0.27(-0.86%) |
Sep 03, 2024 | 31.59 | 31.59 | 31.35 | 31.35 | 637 | -0.44(-1.40%) |
Aug 30, 2024 | 31.78 | 31.79 | 31.69 | 31.79 | 621 | +0.15(+0.47%) |
Aug 29, 2024 | 31.70 | 31.70 | 31.64 | 31.64 | 467 | +0.08(+0.26%) |
Aug 28, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 109 | -0.10(-0.31%) |
Aug 27, 2024 | 31.58 | 31.66 | 31.58 | 31.66 | 478 | -0.10(-0.30%) |
Aug 26, 2024 | 32.07 | 32.07 | 31.75 | 31.75 | 455 | +0.02(+0.05%) |
Aug 23, 2024 | 31.22 | 31.73 | 31.22 | 31.73 | 279 | +0.75(+2.43%) |
Aug 22, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 214 | -0.13(-0.43%) |
Aug 21, 2024 | 31.07 | 31.11 | 30.99 | 31.11 | 786 | +0.31(+1.00%) |
Aug 20, 2024 | 30.82 | 30.84 | 30.80 | 30.80 | 294 | -0.24(-0.79%) |
Aug 19, 2024 | 30.90 | 31.13 | 30.85 | 31.05 | 3,001 | +0.25(+0.80%) |
Aug 16, 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 415 | +0.05(+0.16%) |
Aug 15, 2024 | 30.55 | 30.80 | 30.52 | 30.75 | 1,129 | +0.44(+1.46%) |
Aug 14, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 52 | -0.07(-0.23%) |
Aug 13, 2024 | 30.09 | 30.38 | 30.09 | 30.38 | 1,547 | +0.42(+1.41%) |
Aug 12, 2024 | 30.05 | 30.05 | 29.94 | 29.96 | 2,027 | -0.26(-0.88%) |
Aug 09, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | +0.11(+0.35%) |
Aug 08, 2024 | 30.00 | 30.12 | 30.00 | 30.12 | 275 | +0.47(+1.59%) |
Aug 07, 2024 | 30.13 | 30.13 | 29.65 | 29.65 | 15,794 | -0.23(-0.78%) |
Aug 06, 2024 | 29.73 | 30.05 | 29.73 | 29.88 | 2,461 | +0.20(+0.67%) |
Aug 05, 2024 | 29.49 | 29.85 | 29.45 | 29.68 | 9,633 | -0.76(-2.50%) |
Aug 02, 2024 | 30.49 | 30.50 | 30.37 | 30.44 | 2,623 | -0.72(-2.31%) |
Aug 01, 2024 | 31.95 | 31.95 | 31.16 | 31.16 | 504 | -0.70(-2.20%) |
Jul 31, 2024 | 31.89 | 31.89 | 31.86 | 31.86 | 862 | -0.02(-0.05%) |
Jul 30, 2024 | 31.84 | 31.88 | 31.84 | 31.88 | 3,015 | +0.22(+0.70%) |
Jul 29, 2024 | 31.83 | 31.83 | 31.66 | 31.66 | 1,197 | -0.03(-0.10%) |
Jul 26, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 267 | +0.75(+2.42%) |
Jul 25, 2024 | 30.88 | 31.28 | 30.88 | 30.94 | 2,354 | +0.30(+0.98%) |
Jul 24, 2024 | 30.86 | 30.88 | 30.64 | 30.64 | 1,112 | -0.25(-0.82%) |
Jul 23, 2024 | 30.92 | 30.92 | 30.88 | 30.89 | 359 | -0.16(-0.50%) |
Jul 22, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 98 | +0.16(+0.51%) |
Jul 19, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 112 | -0.22(-0.71%) |
Jul 18, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 149 | -0.17(-0.53%) |
Jul 17, 2024 | 31.20 | 31.47 | 31.20 | 31.28 | 1,455 | +0.01(+0.02%) |
Jul 16, 2024 | 30.93 | 31.27 | 30.93 | 31.27 | 294 | +0.73(+2.39%) |
Jul 15, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 167 | +0.06(+0.20%) |
Jul 12, 2024 | 30.59 | 30.59 | 30.48 | 30.48 | 244 | +0.26(+0.85%) |
Jul 11, 2024 | 29.92 | 30.23 | 29.92 | 30.23 | 1,440 | +0.61(+2.08%) |
Jul 10, 2024 | 29.39 | 29.61 | 29.39 | 29.61 | 1,000 | +0.21(+0.71%) |
Jul 09, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 114 | -0.11(-0.38%) |
Jul 08, 2024 | 29.54 | 29.58 | 29.45 | 29.51 | 1,750 | +0.10(+0.33%) |
Jul 05, 2024 | 29.48 | 29.48 | 29.42 | 29.42 | 756 | -0.27(-0.92%) |
Jul 03, 2024 | 29.78 | 29.78 | 29.69 | 29.69 | 391 | +0.03(+0.10%) |
Jul 02, 2024 | 29.68 | 29.74 | 29.66 | 29.66 | 734 | -0.04(-0.12%) |