Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.98 | 32.21 | 31.98 | 32.07 | 2,358 | -0.08(-0.25%) |
Sep 26, 2024 | 31.96 | 32.21 | 31.89 | 32.15 | 3,281 | +0.51(+1.61%) |
Sep 25, 2024 | 31.77 | 31.77 | 31.62 | 31.64 | 4,874 | -0.17(-0.53%) |
Sep 24, 2024 | 31.79 | 31.83 | 31.77 | 31.81 | 14,702 | +0.07(+0.22%) |
Sep 23, 2024 | 31.71 | 31.79 | 31.71 | 31.74 | 4,649 | -0.06(-0.19%) |
Sep 20, 2024 | 31.90 | 31.90 | 31.76 | 31.80 | 9,761 | -0.38(-1.18%) |
Sep 19, 2024 | 32.11 | 32.18 | 32.02 | 32.18 | 1,619 | +0.31(+0.97%) |
Sep 18, 2024 | 31.81 | 31.94 | 31.66 | 31.87 | 12,239 | +0.12(+0.38%) |
Sep 17, 2024 | 31.86 | 31.95 | 31.72 | 31.75 | 10,629 | -0.16(-0.50%) |
Sep 16, 2024 | 31.75 | 31.91 | 31.75 | 31.91 | 5,434 | +0.27(+0.85%) |
Sep 13, 2024 | 31.50 | 31.74 | 31.50 | 31.64 | 6,184 | +0.12(+0.38%) |
Sep 12, 2024 | 31.48 | 31.52 | 31.19 | 31.52 | 2,544 | +0.26(+0.83%) |
Sep 11, 2024 | 31.18 | 31.31 | 30.89 | 31.26 | 14,413 | -0.06(-0.19%) |
Sep 10, 2024 | 31.25 | 31.32 | 31.11 | 31.32 | 7,022 | -0.09(-0.29%) |
Sep 09, 2024 | 31.37 | 31.41 | 31.26 | 31.41 | 5,003 | +0.27(+0.87%) |
Sep 06, 2024 | 31.51 | 31.51 | 31.08 | 31.14 | 7,925 | -0.26(-0.83%) |
Sep 05, 2024 | 31.46 | 31.56 | 31.40 | 31.40 | 9,659 | -0.05(-0.16%) |
Sep 04, 2024 | 31.43 | 31.47 | 31.26 | 31.45 | 8,378 | +0.02(+0.06%) |
Sep 03, 2024 | 31.62 | 31.68 | 31.41 | 31.43 | 10,245 | -0.42(-1.32%) |
Aug 30, 2024 | 31.85 | 0 | +0.11(+0.35%) | |||
Aug 29, 2024 | 31.69 | 31.87 | 31.66 | 31.74 | 5,394 | +0.09(+0.28%) |
Aug 28, 2024 | 31.70 | 31.71 | 31.59 | 31.65 | 9,313 | +0.01(+0.03%) |
Aug 27, 2024 | 31.62 | 31.65 | 31.62 | 31.64 | 1,787 | +0.03(+0.09%) |
Aug 26, 2024 | 31.68 | 31.68 | 31.51 | 31.61 | 12,622 | -0.16(-0.50%) |
Aug 23, 2024 | 31.43 | 31.79 | 31.43 | 31.77 | 5,149 | +0.44(+1.40%) |
Aug 22, 2024 | 31.55 | 31.58 | 31.32 | 31.33 | 9,634 | -0.26(-0.82%) |
Aug 21, 2024 | 31.45 | 31.59 | 31.43 | 31.59 | 10,694 | +0.18(+0.57%) |
Aug 20, 2024 | 31.50 | 31.50 | 31.32 | 31.41 | 7,199 | -0.13(-0.41%) |
Aug 19, 2024 | 31.44 | 31.57 | 31.33 | 31.54 | 5,701 | +0.31(+0.99%) |
Aug 16, 2024 | 31.07 | 31.25 | 31.07 | 31.23 | 5,007 | +0.14(+0.45%) |
Aug 15, 2024 | 30.88 | 31.14 | 30.88 | 31.09 | 1,880 | +0.37(+1.20%) |
Aug 14, 2024 | 30.64 | 30.73 | 30.62 | 30.72 | 2,445 | +0.07(+0.23%) |
Aug 13, 2024 | 30.39 | 30.65 | 30.39 | 30.65 | 5,150 | +0.45(+1.49%) |
Aug 12, 2024 | 29.96 | 30.21 | 29.96 | 30.20 | 3,012 | +0.03(+0.10%) |
Aug 09, 2024 | 29.91 | 30.17 | 29.91 | 30.17 | 2,682 | +0.04(+0.13%) |
Aug 08, 2024 | 29.88 | 30.19 | 29.88 | 30.13 | 14,769 | +0.48(+1.62%) |
Aug 07, 2024 | 30.00 | 30.05 | 29.64 | 29.65 | 16,633 | +0.10(+0.34%) |
Aug 06, 2024 | 29.40 | 29.69 | 29.35 | 29.55 | 18,409 | -1.07(-3.49%) |
Aug 02, 2024 | 30.62 | 0 | -0.48(-1.54%) | |||
Aug 01, 2024 | 31.28 | 31.70 | 30.98 | 31.10 | 15,293 | -0.64(-2.02%) |
Jul 31, 2024 | 31.69 | 31.76 | 31.60 | 31.74 | 6,423 | +0.28(+0.89%) |
Jul 30, 2024 | 31.44 | 31.55 | 31.31 | 31.46 | 6,400 | -0.01(-0.03%) |
Jul 29, 2024 | 31.44 | 31.47 | 31.34 | 31.47 | 9,649 | -0.02(-0.06%) |
Jul 26, 2024 | 31.23 | 31.51 | 31.23 | 31.49 | 4,734 | +0.33(+1.06%) |
Jul 25, 2024 | 31.01 | 31.28 | 30.94 | 31.16 | 9,121 | -0.06(-0.19%) |
Jul 24, 2024 | 31.30 | 31.42 | 31.12 | 31.22 | 13,131 | -0.21(-0.67%) |
Jul 23, 2024 | 31.39 | 31.46 | 31.36 | 31.43 | 5,761 | -0.07(-0.22%) |
Jul 22, 2024 | 31.49 | 31.53 | 31.47 | 31.50 | 3,137 | +0.26(+0.83%) |
Jul 19, 2024 | 31.27 | 31.32 | 31.18 | 31.24 | 19,080 | +0.03(+0.10%) |
Jul 18, 2024 | 31.48 | 31.53 | 31.21 | 31.21 | 11,345 | -0.24(-0.76%) |
Jul 17, 2024 | 31.35 | 31.51 | 31.25 | 31.45 | 16,623 | -0.02(-0.06%) |
Jul 16, 2024 | 31.16 | 31.47 | 31.14 | 31.47 | 40,935 | +0.23(+0.74%) |
Jul 15, 2024 | 31.32 | 31.33 | 31.22 | 31.24 | 11,984 | -0.13(-0.41%) |
Jul 12, 2024 | 31.27 | 31.43 | 31.27 | 31.37 | 7,578 | +0.26(+0.84%) |
Jul 11, 2024 | 31.01 | 31.17 | 31.00 | 31.11 | 22,487 | +0.15(+0.48%) |
Jul 10, 2024 | 30.78 | 30.96 | 30.78 | 30.96 | 2,838 | +0.37(+1.21%) |
Jul 09, 2024 | 30.66 | 30.66 | 30.56 | 30.59 | 5,338 | -0.17(-0.55%) |
Jul 08, 2024 | 30.86 | 30.88 | 30.73 | 30.76 | 21,479 | -0.10(-0.32%) |
Jul 05, 2024 | 30.94 | 30.94 | 30.81 | 30.86 | 8,673 | -0.08(-0.26%) |
Jul 04, 2024 | 30.52 | 30.94 | 30.52 | 30.94 | 3,937 | +0.25(+0.81%) |
Jul 03, 2024 | 30.39 | 30.69 | 30.39 | 30.69 | 7,029 | +0.14(+0.46%) |