Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.45 | 31.47 | 31.44 | 31.46 | 1,466 | -0.00(-0.00%) |
Sep 26, 2024 | 31.47 | 31.47 | 31.41 | 31.46 | 2,634 | +0.16(+0.50%) |
Sep 25, 2024 | 31.37 | 31.37 | 31.28 | 31.30 | 4,618 | -0.04(-0.12%) |
Sep 24, 2024 | 31.22 | 31.35 | 31.22 | 31.34 | 6,568 | +0.05(+0.17%) |
Sep 23, 2024 | 31.24 | 31.29 | 31.24 | 31.29 | 3,312 | +0.07(+0.22%) |
Sep 20, 2024 | 31.17 | 31.25 | 31.13 | 31.22 | 3,357 | -0.06(-0.20%) |
Sep 19, 2024 | 31.28 | 31.33 | 31.24 | 31.28 | 2,719 | +0.50(+1.62%) |
Sep 18, 2024 | 30.86 | 30.90 | 30.78 | 30.78 | 2,851 | -0.04(-0.14%) |
Sep 17, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 228 | +0.04(+0.12%) |
Sep 16, 2024 | 30.67 | 30.79 | 30.64 | 30.79 | 1,351,256 | +0.07(+0.23%) |
Sep 13, 2024 | 30.59 | 30.75 | 30.59 | 30.72 | 6,288 | +0.23(+0.76%) |
Sep 12, 2024 | 30.29 | 30.51 | 30.29 | 30.49 | 5,198 | +0.23(+0.75%) |
Sep 11, 2024 | 29.53 | 30.26 | 29.53 | 30.26 | 1,976 | +0.29(+0.96%) |
Sep 10, 2024 | 29.87 | 29.97 | 29.75 | 29.97 | 1,637 | +0.10(+0.34%) |
Sep 09, 2024 | 29.84 | 29.93 | 29.75 | 29.87 | 4,575 | +0.29(+0.98%) |
Sep 06, 2024 | 29.67 | 29.67 | 29.57 | 29.58 | 2,088 | -0.47(-1.57%) |
Sep 05, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 577 | -0.14(-0.46%) |
Sep 04, 2024 | 30.25 | 30.26 | 30.12 | 30.19 | 2,515 | -0.02(-0.06%) |
Sep 03, 2024 | 30.72 | 30.72 | 30.21 | 30.21 | 8,540 | -0.64(-2.08%) |
Aug 30, 2024 | 30.69 | 30.85 | 30.69 | 30.85 | 961 | +0.29(+0.95%) |
Aug 29, 2024 | 30.71 | 30.82 | 30.54 | 30.56 | 9,365 | +0.05(+0.16%) |
Aug 28, 2024 | 30.68 | 30.68 | 30.35 | 30.51 | 15,889 | -0.19(-0.62%) |
Aug 27, 2024 | 30.72 | 30.72 | 30.66 | 30.70 | 1,094 | +0.06(+0.18%) |
Aug 26, 2024 | 30.61 | 30.67 | 30.61 | 30.64 | 2,096 | -0.11(-0.34%) |
Aug 23, 2024 | 30.74 | 30.75 | 30.68 | 30.75 | 2,328 | +0.36(+1.18%) |
Aug 22, 2024 | 30.53 | 30.53 | 30.39 | 30.39 | 1,774 | -0.27(-0.90%) |
Aug 21, 2024 | 30.57 | 30.66 | 30.56 | 30.66 | 2,253 | +0.13(+0.43%) |
Aug 20, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 646 | -0.03(-0.11%) |
Aug 19, 2024 | 30.51 | 30.57 | 30.51 | 30.57 | 2,200 | +0.25(+0.81%) |
Aug 16, 2024 | 30.34 | 30.36 | 30.32 | 30.32 | 980 | +0.11(+0.35%) |
Aug 15, 2024 | 30.22 | 30.23 | 30.22 | 30.22 | 650 | +0.44(+1.47%) |
Aug 14, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 384 | +0.14(+0.48%) |
Aug 13, 2024 | 29.38 | 29.64 | 29.37 | 29.64 | 4,109 | +0.48(+1.64%) |
Aug 12, 2024 | 29.15 | 29.29 | 29.15 | 29.16 | 2,831 | -0.11(-0.38%) |
Aug 09, 2024 | 29.05 | 29.30 | 29.05 | 29.27 | 278,705 | +0.18(+0.62%) |
Aug 08, 2024 | 28.81 | 29.09 | 28.81 | 29.09 | 7,544 | +0.64(+2.24%) |
Aug 07, 2024 | 29.01 | 29.05 | 28.45 | 28.45 | 1,519 | -0.20(-0.69%) |
Aug 06, 2024 | 28.42 | 28.83 | 28.42 | 28.65 | 1,934 | +0.30(+1.06%) |
Aug 05, 2024 | 28.06 | 28.51 | 28.06 | 28.35 | 8,093 | -0.88(-3.01%) |
Aug 02, 2024 | 29.12 | 29.23 | 29.12 | 29.23 | 1,598 | -0.51(-1.73%) |
Aug 01, 2024 | 30.10 | 30.10 | 29.60 | 29.74 | 2,848 | -0.41(-1.35%) |
Jul 31, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 325 | +0.48(+1.62%) |
Jul 30, 2024 | 29.92 | 29.92 | 29.59 | 29.67 | 4,817 | -0.15(-0.50%) |
Jul 29, 2024 | 29.91 | 29.91 | 29.82 | 29.82 | 2,335 | +0.04(+0.13%) |
Jul 26, 2024 | 29.66 | 29.86 | 29.66 | 29.78 | 2,014 | +0.38(+1.29%) |
Jul 25, 2024 | 29.52 | 29.81 | 29.40 | 29.40 | 2,442 | -0.10(-0.32%) |
Jul 24, 2024 | 29.72 | 29.72 | 29.50 | 29.50 | 423 | -0.67(-2.24%) |
Jul 23, 2024 | 30.27 | 30.27 | 30.17 | 30.17 | 1,032 | -0.05(-0.17%) |
Jul 22, 2024 | 30.13 | 30.22 | 30.13 | 30.22 | 2,533 | +0.30(+1.00%) |
Jul 19, 2024 | 30.10 | 30.13 | 29.92 | 29.92 | 62,133 | -0.28(-0.91%) |
Jul 18, 2024 | 30.49 | 30.54 | 30.13 | 30.20 | 276,469 | -0.25(-0.82%) |
Jul 17, 2024 | 30.47 | 30.47 | 30.43 | 30.44 | 1,002 | -0.36(-1.15%) |
Jul 16, 2024 | 30.69 | 30.80 | 30.69 | 30.80 | 674 | +0.25(+0.82%) |
Jul 15, 2024 | 30.71 | 30.71 | 30.55 | 30.55 | 1,491 | +0.08(+0.26%) |
Jul 12, 2024 | 30.57 | 30.67 | 30.47 | 30.47 | 1,783 | +0.13(+0.43%) |
Jul 11, 2024 | 30.31 | 30.36 | 30.31 | 30.34 | 2,487 | -0.23(-0.75%) |
Jul 10, 2024 | 30.38 | 30.57 | 30.38 | 30.57 | 1,750 | +0.29(+0.97%) |
Jul 09, 2024 | 30.32 | 30.32 | 30.28 | 30.28 | 656 | +0.01(+0.02%) |
Jul 08, 2024 | 30.24 | 30.27 | 30.24 | 30.27 | 990 | +0.01(+0.02%) |
Jul 05, 2024 | 30.10 | 30.26 | 30.10 | 30.26 | 2,038 | +0.18(+0.59%) |
Jul 03, 2024 | 29.99 | 30.09 | 29.99 | 30.09 | 6,826 | +0.14(+0.45%) |
Jul 02, 2024 | 29.92 | 29.95 | 29.92 | 29.95 | 838 | +0.15(+0.51%) |