Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.90 | 29.90 | 29.82 | 29.82 | 329 | +0.03(+0.11%) |
Sep 25, 2024 | 30.06 | 30.06 | 29.79 | 29.79 | 1,504 | -0.38(-1.25%) |
Sep 24, 2024 | 30.18 | 30.18 | 30.10 | 30.16 | 1,796 | -0.02(-0.05%) |
Sep 23, 2024 | 30.21 | 30.21 | 30.18 | 30.18 | 295 | +0.01(+0.03%) |
Sep 20, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 184 | -0.32(-1.05%) |
Sep 19, 2024 | 30.44 | 30.49 | 30.29 | 30.49 | 4,307 | +0.45(+1.51%) |
Sep 18, 2024 | 30.01 | 30.32 | 29.91 | 30.04 | 2,052 | -0.02(-0.05%) |
Sep 17, 2024 | 30.20 | 30.20 | 29.97 | 30.05 | 5,964 | +0.30(+0.99%) |
Sep 16, 2024 | 29.58 | 29.75 | 29.58 | 29.75 | 424 | +0.24(+0.83%) |
Sep 13, 2024 | 29.33 | 29.51 | 29.33 | 29.51 | 522 | +0.56(+1.93%) |
Sep 12, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 371 | +0.39(+1.36%) |
Sep 11, 2024 | 28.05 | 28.56 | 28.05 | 28.56 | 565 | -0.10(-0.35%) |
Sep 10, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 64 | +0.02(+0.08%) |
Sep 09, 2024 | 28.72 | 28.75 | 28.64 | 28.64 | 1,682 | -0.15(-0.53%) |
Sep 06, 2024 | 28.87 | 28.89 | 28.79 | 28.79 | 610 | -0.42(-1.44%) |
Sep 05, 2024 | 29.27 | 29.30 | 29.21 | 29.21 | 411 | -0.21(-0.72%) |
Sep 04, 2024 | 29.69 | 29.69 | 29.36 | 29.42 | 2,013 | -0.05(-0.18%) |
Sep 03, 2024 | 29.64 | 29.64 | 29.48 | 29.48 | 840 | -0.67(-2.21%) |
Aug 30, 2024 | 29.98 | 30.14 | 29.79 | 30.14 | 4,260 | +0.23(+0.75%) |
Aug 29, 2024 | 29.98 | 30.04 | 29.92 | 29.92 | 1,576 | +0.25(+0.83%) |
Aug 28, 2024 | 29.68 | 29.70 | 29.67 | 29.67 | 2,169 | -0.25(-0.82%) |
Aug 27, 2024 | 29.73 | 29.97 | 29.73 | 29.92 | 3,115 | -0.10(-0.34%) |
Aug 26, 2024 | 30.26 | 30.26 | 30.02 | 30.02 | 1,410 | -0.10(-0.33%) |
Aug 23, 2024 | 29.61 | 30.12 | 29.55 | 30.12 | 2,573 | +1.05(+3.60%) |
Aug 22, 2024 | 29.19 | 29.19 | 29.07 | 29.07 | 1,224 | -0.17(-0.60%) |
Aug 21, 2024 | 29.10 | 29.25 | 29.10 | 29.25 | 588 | +0.25(+0.85%) |
Aug 20, 2024 | 29.29 | 29.29 | 28.92 | 29.00 | 5,376 | -0.25(-0.85%) |
Aug 19, 2024 | 29.04 | 29.30 | 29.04 | 29.25 | 1,855 | +0.17(+0.57%) |
Aug 16, 2024 | 29.13 | 29.14 | 29.08 | 29.08 | 903 | +0.09(+0.30%) |
Aug 15, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 117 | +0.59(+2.09%) |
Aug 14, 2024 | 28.31 | 28.40 | 28.31 | 28.40 | 428 | -0.17(-0.58%) |
Aug 13, 2024 | 28.29 | 28.57 | 28.29 | 28.57 | 1,794 | +0.41(+1.44%) |
Aug 12, 2024 | 28.17 | 28.26 | 28.07 | 28.16 | 1,765 | -0.29(-1.02%) |
Aug 09, 2024 | 28.42 | 28.45 | 28.41 | 28.45 | 524 | -0.05(-0.17%) |
Aug 08, 2024 | 28.42 | 28.54 | 28.41 | 28.50 | 3,666 | +0.50(+1.79%) |
Aug 07, 2024 | 28.67 | 28.69 | 27.94 | 28.00 | 3,773 | -0.21(-0.75%) |
Aug 06, 2024 | 28.35 | 28.41 | 28.21 | 28.21 | 2,061 | +0.31(+1.12%) |
Aug 05, 2024 | 27.65 | 28.05 | 27.44 | 27.90 | 3,414 | -1.01(-3.50%) |
Aug 02, 2024 | 28.91 | 28.91 | 28.70 | 28.91 | 1,568 | -0.76(-2.57%) |
Aug 01, 2024 | 30.45 | 30.45 | 29.62 | 29.67 | 1,598 | -0.84(-2.75%) |
Jul 31, 2024 | 30.68 | 30.68 | 30.42 | 30.51 | 813 | -0.03(-0.10%) |
Jul 30, 2024 | 30.32 | 30.54 | 30.28 | 30.54 | 1,747 | +0.26(+0.87%) |
Jul 29, 2024 | 30.29 | 30.29 | 30.22 | 30.28 | 1,694 | -0.20(-0.66%) |
Jul 26, 2024 | 30.42 | 30.48 | 30.37 | 30.48 | 1,432 | +0.50(+1.67%) |
Jul 25, 2024 | 30.24 | 30.26 | 29.98 | 29.98 | 2,254 | +0.39(+1.32%) |
Jul 24, 2024 | 29.97 | 30.09 | 29.59 | 29.59 | 950 | -0.50(-1.66%) |
Jul 23, 2024 | 29.89 | 30.13 | 29.89 | 30.09 | 2,536 | +0.32(+1.07%) |
Jul 22, 2024 | 29.61 | 29.77 | 29.22 | 29.77 | 1,201 | +0.37(+1.25%) |
Jul 19, 2024 | 29.35 | 29.47 | 29.35 | 29.40 | 902 | -0.16(-0.54%) |
Jul 18, 2024 | 30.33 | 30.33 | 29.53 | 29.56 | 6,125 | -0.45(-1.51%) |
Jul 17, 2024 | 30.04 | 30.04 | 29.97 | 30.02 | 817 | +0.14(+0.45%) |
Jul 16, 2024 | 29.02 | 29.90 | 29.02 | 29.88 | 2,122 | +1.03(+3.57%) |
Jul 15, 2024 | 28.73 | 28.98 | 28.68 | 28.85 | 4,429 | +0.34(+1.19%) |
Jul 12, 2024 | 28.57 | 28.57 | 28.47 | 28.51 | 1,513 | +0.27(+0.96%) |
Jul 11, 2024 | 27.69 | 28.25 | 27.69 | 28.24 | 2,630 | +0.89(+3.25%) |
Jul 10, 2024 | 27.09 | 27.35 | 27.09 | 27.35 | 2,444 | +0.33(+1.20%) |
Jul 09, 2024 | 27.15 | 27.15 | 27.02 | 27.02 | 10,474 | -0.15(-0.54%) |
Jul 08, 2024 | 27.22 | 27.25 | 27.17 | 27.17 | 4,530 | -0.01(-0.04%) |
Jul 05, 2024 | 27.15 | 27.18 | 27.09 | 27.18 | 2,883 | -0.12(-0.43%) |
Jul 03, 2024 | 27.26 | 27.39 | 27.26 | 27.30 | 2,816 | +0.01(+0.04%) |
Jul 02, 2024 | 27.30 | 27.30 | 27.18 | 27.29 | 2,215 | +0.07(+0.26%) |