Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.76 | 30.80 | 30.75 | 30.75 | 471,039 | +0.01(+0.03%) |
Sep 26, 2024 | 30.77 | 30.78 | 30.74 | 30.74 | 1,042,947 | -0.01(-0.03%) |
Sep 25, 2024 | 30.79 | 30.80 | 30.75 | 30.75 | 658,806 | -0.01(-0.03%) |
Sep 24, 2024 | 30.79 | 30.80 | 30.76 | 30.76 | 434,137 | -0.03(-0.10%) |
Sep 23, 2024 | 30.80 | 30.82 | 30.75 | 30.79 | 680,867 | +0.05(+0.16%) |
Sep 20, 2024 | 30.76 | 30.82 | 30.74 | 30.74 | 1,052,851 | -0.02(-0.07%) |
Sep 19, 2024 | 30.84 | 30.84 | 30.75 | 30.76 | 1,880,040 | -0.02(-0.06%) |
Sep 18, 2024 | 30.77 | 30.84 | 30.77 | 30.78 | 542,324 | +0.02(+0.07%) |
Sep 17, 2024 | 30.79 | 30.79 | 30.76 | 30.76 | 436,382 | +0.03(+0.10%) |
Sep 16, 2024 | 30.73 | 30.84 | 30.71 | 30.73 | 535,730 | +0.05(+0.16%) |
Sep 13, 2024 | 30.72 | 30.75 | 30.67 | 30.68 | 199,605 | +0.02(+0.07%) |
Sep 12, 2024 | 30.67 | 30.74 | 30.65 | 30.66 | 379,908 | +0.02(+0.07%) |
Sep 11, 2024 | 30.67 | 30.77 | 30.64 | 30.64 | 237,350 | -0.03(-0.10%) |
Sep 10, 2024 | 30.63 | 30.75 | 30.63 | 30.67 | 330,938 | -0.01(-0.03%) |
Sep 09, 2024 | 30.58 | 30.69 | 30.58 | 30.68 | 408,994 | +0.13(+0.43%) |
Sep 06, 2024 | 30.59 | 30.65 | 30.55 | 30.55 | 302,742 | -0.03(-0.10%) |
Sep 05, 2024 | 30.59 | 30.65 | 30.53 | 30.58 | 470,273 | +0.06(+0.20%) |
Sep 04, 2024 | 30.53 | 30.66 | 30.51 | 30.52 | 508,565 | -0.01(-0.03%) |
Sep 03, 2024 | 30.54 | 30.58 | 30.53 | 30.53 | 600,337 | -0.02(-0.07%) |
Aug 30, 2024 | 30.59 | 30.63 | 30.52 | 30.55 | 300,278 | +0.03(+0.10%) |
Aug 29, 2024 | 30.53 | 30.65 | 30.50 | 30.52 | 403,888 | +0.04(+0.13%) |
Aug 28, 2024 | 30.50 | 30.54 | 30.48 | 30.48 | 535,248 | -0.02(-0.07%) |
Aug 27, 2024 | 30.55 | 30.55 | 30.50 | 30.50 | 444,915 | +0.00(+0.00%) |
Aug 26, 2024 | 30.54 | 30.60 | 30.50 | 30.50 | 948,018 | -0.02(-0.07%) |
Aug 23, 2024 | 30.52 | 30.59 | 30.48 | 30.52 | 774,584 | +0.04(+0.13%) |
Aug 22, 2024 | 30.52 | 30.53 | 30.48 | 30.48 | 675,847 | +0.01(+0.03%) |
Aug 21, 2024 | 30.50 | 30.52 | 30.45 | 30.47 | 1,185,772 | -0.04(-0.13%) |
Aug 20, 2024 | 30.54 | 30.54 | 30.49 | 30.51 | 535,950 | -0.02(-0.07%) |
Aug 19, 2024 | 30.60 | 30.62 | 30.44 | 30.53 | 568,869 | -0.06(-0.20%) |
Aug 16, 2024 | 30.50 | 30.60 | 30.49 | 30.59 | 691,505 | +0.09(+0.30%) |
Aug 15, 2024 | 30.50 | 30.56 | 30.45 | 30.50 | 997,816 | +0.02(+0.07%) |
Aug 14, 2024 | 30.45 | 30.51 | 30.41 | 30.48 | 789,886 | +0.07(+0.23%) |
Aug 13, 2024 | 30.48 | 30.49 | 30.38 | 30.41 | 1,299,280 | -0.01(-0.03%) |
Aug 12, 2024 | 30.48 | 30.58 | 30.40 | 30.42 | 1,124,900 | -0.03(-0.10%) |
Aug 09, 2024 | 30.45 | 30.68 | 30.42 | 30.45 | 1,365,133 | -0.05(-0.16%) |
Aug 08, 2024 | 30.40 | 30.53 | 30.39 | 30.50 | 4,866,873 | +0.08(+0.26%) |
Aug 07, 2024 | 30.53 | 30.54 | 30.35 | 30.42 | 15,957,291 | +9.85(+47.89%) |
Aug 06, 2024 | 20.70 | 21.08 | 20.27 | 20.57 | 372,657 | -0.13(-0.63%) |
Aug 05, 2024 | 20.15 | 20.70 | 19.80 | 20.70 | 341,620 | -0.30(-1.43%) |
Aug 02, 2024 | 20.84 | 21.20 | 20.54 | 21.00 | 308,287 | -0.44(-2.05%) |
Aug 01, 2024 | 21.90 | 22.26 | 21.37 | 21.44 | 281,429 | -0.44(-2.01%) |
Jul 31, 2024 | 21.60 | 22.29 | 20.90 | 21.88 | 355,899 | +0.41(+1.91%) |
Jul 30, 2024 | 21.77 | 22.09 | 21.35 | 21.47 | 295,264 | -0.13(-0.60%) |
Jul 29, 2024 | 21.91 | 22.13 | 21.38 | 21.60 | 108,323 | -0.29(-1.32%) |
Jul 26, 2024 | 21.75 | 22.15 | 21.41 | 21.89 | 191,088 | +0.44(+2.05%) |
Jul 25, 2024 | 21.40 | 21.91 | 21.39 | 21.45 | 253,615 | +0.13(+0.61%) |
Jul 24, 2024 | 21.28 | 21.65 | 21.06 | 21.32 | 162,564 | -0.07(-0.33%) |
Jul 23, 2024 | 21.30 | 22.00 | 21.18 | 21.39 | 225,891 | +0.08(+0.38%) |
Jul 22, 2024 | 21.44 | 21.47 | 21.16 | 21.31 | 160,462 | -0.06(-0.28%) |
Jul 19, 2024 | 21.80 | 21.99 | 21.35 | 21.37 | 247,914 | -0.35(-1.61%) |
Jul 18, 2024 | 22.23 | 22.74 | 21.52 | 21.72 | 216,794 | -0.57(-2.56%) |
Jul 17, 2024 | 22.42 | 22.77 | 22.21 | 22.29 | 276,505 | -0.20(-0.89%) |
Jul 16, 2024 | 22.39 | 22.56 | 22.32 | 22.49 | 342,905 | +0.37(+1.67%) |
Jul 15, 2024 | 22.11 | 22.32 | 21.80 | 22.12 | 238,636 | +0.06(+0.27%) |
Jul 12, 2024 | 22.44 | 22.59 | 21.80 | 22.06 | 279,475 | -0.18(-0.81%) |
Jul 11, 2024 | 22.46 | 22.64 | 22.20 | 22.24 | 203,861 | +0.06(+0.27%) |
Jul 10, 2024 | 22.12 | 22.29 | 21.63 | 22.18 | 293,306 | +0.09(+0.41%) |
Jul 09, 2024 | 22.14 | 22.30 | 21.55 | 22.09 | 281,728 | -0.16(-0.72%) |
Jul 08, 2024 | 22.70 | 22.84 | 22.19 | 22.25 | 424,492 | -0.46(-2.03%) |
Jul 05, 2024 | 22.54 | 22.71 | 22.11 | 22.71 | 294,894 | +0.11(+0.49%) |
Jul 03, 2024 | 22.69 | 22.83 | 22.27 | 22.60 | 139,694 | +0.01(+0.04%) |
Jul 02, 2024 | 22.83 | 22.85 | 22.37 | 22.59 | 308,346 | -0.28(-1.22%) |