Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 30.51 | 30.51 | 30.37 | 30.44 | 1,643 | -0.05(-0.15%) |
Sep 13, 2024 | 30.50 | 30.55 | 30.44 | 30.48 | 5,879 | +0.10(+0.33%) |
Sep 12, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 1,221 | +0.28(+0.94%) |
Sep 11, 2024 | 29.91 | 30.10 | 29.91 | 30.10 | 549 | +0.26(+0.88%) |
Sep 10, 2024 | 29.88 | 29.88 | 29.61 | 29.84 | 1,486 | -0.06(-0.18%) |
Sep 09, 2024 | 29.89 | 29.91 | 29.79 | 29.90 | 6,886 | +0.22(+0.74%) |
Sep 06, 2024 | 29.65 | 29.68 | 29.65 | 29.68 | 851 | -0.47(-1.55%) |
Sep 05, 2024 | 30.30 | 30.30 | 30.14 | 30.14 | 2,076 | -0.00(-0.00%) |
Sep 04, 2024 | 30.03 | 30.18 | 30.03 | 30.14 | 3,137 | +0.12(+0.41%) |
Sep 03, 2024 | 30.17 | 30.18 | 30.01 | 30.02 | 3,073 | -0.71(-2.32%) |
Aug 30, 2024 | 30.60 | 30.73 | 30.60 | 30.73 | 962 | +0.11(+0.35%) |
Aug 29, 2024 | 30.63 | 30.75 | 30.60 | 30.63 | 3,139 | -0.04(-0.12%) |
Aug 28, 2024 | 30.61 | 30.66 | 30.53 | 30.66 | 844 | -0.14(-0.47%) |
Aug 27, 2024 | 30.84 | 30.86 | 30.76 | 30.81 | 2,030 | +0.11(+0.34%) |
Aug 26, 2024 | 30.81 | 30.83 | 30.66 | 30.70 | 3,660 | -0.26(-0.85%) |
Aug 23, 2024 | 30.88 | 30.97 | 30.88 | 30.97 | 1,596 | +0.58(+1.91%) |
Aug 22, 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 1,636 | -0.42(-1.37%) |
Aug 21, 2024 | 30.75 | 30.85 | 30.72 | 30.81 | 1,788 | +0.17(+0.56%) |
Aug 20, 2024 | 30.55 | 30.65 | 30.55 | 30.63 | 1,751 | -0.26(-0.85%) |
Aug 19, 2024 | 30.81 | 30.90 | 30.79 | 30.90 | 4,032 | +0.25(+0.81%) |
Aug 16, 2024 | 30.50 | 30.65 | 30.50 | 30.65 | 3,123 | +0.32(+1.07%) |
Aug 15, 2024 | 30.26 | 30.32 | 30.26 | 30.32 | 1,708 | +0.35(+1.18%) |
Aug 14, 2024 | 30.03 | 30.03 | 29.84 | 29.97 | 1,687 | -0.14(-0.48%) |
Aug 13, 2024 | 29.82 | 30.12 | 29.82 | 30.12 | 2,018 | +0.31(+1.04%) |
Aug 12, 2024 | 29.79 | 29.95 | 29.73 | 29.81 | 3,091 | +0.06(+0.19%) |
Aug 09, 2024 | 29.62 | 29.77 | 29.62 | 29.75 | 3,623 | +0.16(+0.54%) |
Aug 08, 2024 | 29.33 | 29.68 | 29.23 | 29.59 | 7,913 | +0.60(+2.07%) |
Aug 07, 2024 | 29.43 | 29.43 | 28.98 | 28.99 | 4,328 | +0.16(+0.56%) |
Aug 06, 2024 | 28.59 | 29.02 | 28.53 | 28.83 | 4,102 | +0.02(+0.06%) |
Aug 05, 2024 | 27.78 | 28.91 | 27.78 | 28.81 | 9,132 | -0.53(-1.79%) |
Aug 02, 2024 | 29.31 | 29.44 | 29.17 | 29.34 | 7,761 | -0.44(-1.49%) |
Aug 01, 2024 | 30.16 | 30.24 | 29.69 | 29.78 | 4,051 | -0.55(-1.81%) |
Jul 31, 2024 | 30.32 | 30.41 | 30.26 | 30.33 | 6,804 | +0.52(+1.74%) |
Jul 30, 2024 | 29.91 | 29.91 | 29.65 | 29.81 | 1,876 | -0.23(-0.78%) |
Jul 29, 2024 | 30.09 | 30.09 | 30.04 | 30.04 | 1,170 | -0.02(-0.06%) |
Jul 26, 2024 | 30.02 | 30.19 | 29.98 | 30.06 | 5,953 | +0.34(+1.14%) |
Jul 25, 2024 | 29.91 | 29.93 | 29.72 | 29.72 | 5,853 | -0.21(-0.70%) |
Jul 24, 2024 | 30.26 | 30.26 | 29.93 | 29.93 | 3,955 | -0.54(-1.79%) |
Jul 23, 2024 | 30.44 | 30.63 | 30.44 | 30.48 | 2,619 | -0.13(-0.43%) |
Jul 22, 2024 | 30.53 | 30.67 | 30.53 | 30.61 | 3,871 | +0.24(+0.79%) |
Jul 19, 2024 | 30.47 | 30.47 | 30.37 | 30.37 | 676 | -0.30(-0.99%) |
Jul 18, 2024 | 30.82 | 30.82 | 30.62 | 30.67 | 1,121 | -0.22(-0.73%) |
Jul 17, 2024 | 31.07 | 31.07 | 30.89 | 30.89 | 1,682 | -0.61(-1.94%) |
Jul 16, 2024 | 31.43 | 31.54 | 31.43 | 31.50 | 22,796 | +0.16(+0.52%) |
Jul 15, 2024 | 31.49 | 31.50 | 31.34 | 31.34 | 2,585 | -0.37(-1.16%) |
Jul 12, 2024 | 31.71 | 31.84 | 31.69 | 31.71 | 1,263 | +0.10(+0.31%) |
Jul 11, 2024 | 31.83 | 31.83 | 31.55 | 31.61 | 8,515 | +0.06(+0.20%) |
Jul 10, 2024 | 31.51 | 31.55 | 31.43 | 31.55 | 3,997 | +0.16(+0.51%) |
Jul 09, 2024 | 31.32 | 31.44 | 31.32 | 31.39 | 5,119 | +0.05(+0.17%) |
Jul 08, 2024 | 31.42 | 31.42 | 31.32 | 31.34 | 4,166 | +0.08(+0.25%) |
Jul 05, 2024 | 31.23 | 31.26 | 31.12 | 31.26 | 3,406 | +0.23(+0.73%) |
Jul 03, 2024 | 30.87 | 31.06 | 30.87 | 31.03 | 1,353 | +0.33(+1.07%) |
Jul 02, 2024 | 30.54 | 30.71 | 30.54 | 30.70 | 2,237 | +0.14(+0.46%) |