Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.53 | 31.64 | 31.52 | 31.64 | 36,041 | +0.35(+1.12%) |
Sep 25, 2024 | 31.46 | 31.46 | 31.28 | 31.29 | 24,516 | -0.28(-0.89%) |
Sep 24, 2024 | 31.70 | 31.70 | 31.55 | 31.57 | 22,616 | -0.11(-0.35%) |
Sep 23, 2024 | 31.72 | 31.75 | 31.64 | 31.68 | 18,161 | +0.06(+0.19%) |
Sep 20, 2024 | 31.56 | 31.67 | 31.55 | 31.62 | 24,594 | -0.22(-0.69%) |
Sep 19, 2024 | 31.81 | 31.88 | 31.79 | 31.84 | 14,171 | +0.36(+1.14%) |
Sep 18, 2024 | 31.53 | 31.71 | 31.46 | 31.48 | 25,229 | +0.01(+0.03%) |
Sep 17, 2024 | 31.52 | 31.61 | 31.43 | 31.47 | 14,430 | +0.04(+0.13%) |
Sep 16, 2024 | 31.44 | 31.44 | 31.28 | 31.43 | 20,305 | +0.25(+0.80%) |
Sep 13, 2024 | 31.13 | 31.21 | 31.11 | 31.18 | 18,590 | +0.32(+1.02%) |
Sep 12, 2024 | 30.68 | 30.86 | 30.68 | 30.86 | 23,307 | +0.08(+0.25%) |
Sep 11, 2024 | 30.41 | 30.79 | 30.39 | 30.79 | 16,945 | -0.06(-0.20%) |
Sep 10, 2024 | 30.99 | 30.99 | 30.69 | 30.85 | 30,325 | -0.12(-0.40%) |
Sep 09, 2024 | 31.00 | 31.16 | 30.95 | 30.97 | 25,974 | +0.23(+0.76%) |
Sep 06, 2024 | 31.14 | 31.14 | 30.74 | 30.74 | 17,842 | -0.46(-1.48%) |
Sep 05, 2024 | 31.35 | 31.35 | 31.17 | 31.20 | 34,279 | -0.32(-1.00%) |
Sep 04, 2024 | 31.61 | 31.68 | 31.45 | 31.52 | 20,376 | -0.04(-0.12%) |
Sep 03, 2024 | 31.67 | 31.76 | 31.56 | 31.56 | 25,455 | -0.39(-1.23%) |
Aug 30, 2024 | 31.79 | 31.95 | 31.66 | 31.95 | 15,523 | +0.28(+0.89%) |
Aug 29, 2024 | 31.66 | 31.87 | 31.65 | 31.67 | 50,780 | +0.09(+0.28%) |
Aug 28, 2024 | 31.61 | 31.66 | 31.45 | 31.58 | 24,609 | +0.08(+0.25%) |
Aug 27, 2024 | 31.56 | 31.57 | 31.44 | 31.50 | 25,225 | -0.06(-0.20%) |
Aug 26, 2024 | 31.71 | 31.78 | 31.56 | 31.56 | 28,072 | -0.02(-0.07%) |
Aug 23, 2024 | 31.44 | 31.59 | 31.40 | 31.59 | 2,984 | +0.39(+1.25%) |
Aug 22, 2024 | 31.19 | 31.25 | 31.16 | 31.19 | 16,565 | +0.00(+0.01%) |
Aug 21, 2024 | 31.09 | 31.19 | 31.06 | 31.19 | 21,018 | +0.14(+0.44%) |
Aug 20, 2024 | 31.13 | 31.15 | 31.03 | 31.05 | 30,616 | -0.14(-0.44%) |
Aug 19, 2024 | 31.05 | 31.19 | 31.05 | 31.19 | 7,259 | +0.23(+0.75%) |
Aug 16, 2024 | 30.86 | 30.97 | 30.83 | 30.96 | 27,290 | +0.13(+0.42%) |
Aug 15, 2024 | 30.72 | 30.84 | 30.72 | 30.83 | 22,298 | +0.36(+1.18%) |
Aug 14, 2024 | 30.39 | 30.49 | 30.34 | 30.47 | 21,767 | +0.20(+0.66%) |
Aug 13, 2024 | 30.08 | 30.32 | 30.08 | 30.27 | 21,204 | +0.28(+0.93%) |
Aug 12, 2024 | 30.06 | 30.18 | 29.97 | 29.99 | 19,256 | -0.19(-0.64%) |
Aug 09, 2024 | 30.01 | 30.27 | 30.01 | 30.18 | 22,075 | +0.06(+0.19%) |
Aug 08, 2024 | 30.08 | 30.14 | 30.00 | 30.13 | 20,159 | +0.44(+1.47%) |
Aug 07, 2024 | 30.24 | 30.25 | 29.69 | 29.69 | 22,615 | -0.22(-0.74%) |
Aug 06, 2024 | 29.83 | 30.22 | 29.83 | 29.91 | 28,296 | +0.25(+0.84%) |
Aug 05, 2024 | 29.72 | 29.85 | 29.56 | 29.66 | 18,587 | -0.78(-2.56%) |
Aug 02, 2024 | 30.72 | 30.72 | 30.28 | 30.44 | 14,436 | -0.67(-2.16%) |
Aug 01, 2024 | 31.31 | 31.31 | 31.04 | 31.11 | 27,032 | -0.52(-1.63%) |
Jul 31, 2024 | 31.74 | 31.79 | 31.63 | 31.63 | 17,170 | -0.02(-0.06%) |
Jul 30, 2024 | 31.56 | 31.72 | 31.56 | 31.65 | 39,349 | +0.16(+0.50%) |
Jul 29, 2024 | 31.38 | 31.51 | 31.37 | 31.49 | 15,897 | +0.07(+0.21%) |
Jul 26, 2024 | 31.38 | 31.46 | 31.32 | 31.43 | 13,084 | +0.54(+1.74%) |
Jul 25, 2024 | 31.02 | 31.17 | 30.89 | 30.89 | 26,959 | +0.24(+0.77%) |
Jul 24, 2024 | 30.63 | 30.79 | 30.63 | 30.65 | 21,337 | -0.06(-0.20%) |
Jul 23, 2024 | 30.81 | 30.81 | 30.70 | 30.72 | 15,733 | -0.08(-0.27%) |
Jul 22, 2024 | 30.74 | 30.80 | 30.72 | 30.80 | 24,934 | +0.09(+0.29%) |
Jul 19, 2024 | 30.96 | 30.96 | 30.68 | 30.71 | 6,609 | -0.28(-0.90%) |
Jul 18, 2024 | 31.45 | 31.47 | 30.94 | 30.99 | 20,684 | -0.30(-0.96%) |
Jul 17, 2024 | 31.27 | 31.37 | 31.27 | 31.29 | 18,033 | +0.12(+0.38%) |
Jul 16, 2024 | 31.00 | 31.17 | 31.00 | 31.17 | 26,874 | +0.56(+1.83%) |
Jul 15, 2024 | 30.62 | 30.73 | 30.61 | 30.61 | 29,372 | +0.24(+0.79%) |
Jul 12, 2024 | 30.28 | 30.50 | 30.28 | 30.37 | 19,847 | +0.15(+0.50%) |
Jul 11, 2024 | 30.14 | 30.69 | 30.14 | 30.22 | 25,775 | +0.27(+0.90%) |
Jul 10, 2024 | 29.77 | 29.95 | 29.77 | 29.95 | 35,111 | +0.26(+0.88%) |
Jul 09, 2024 | 29.65 | 29.82 | 29.65 | 29.69 | 40,477 | -0.01(-0.03%) |
Jul 08, 2024 | 29.82 | 29.82 | 29.65 | 29.70 | 18,267 | +0.03(+0.10%) |
Jul 05, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 23,495 | -0.13(-0.44%) |
Jul 03, 2024 | 29.92 | 29.92 | 29.80 | 29.80 | 16,318 | -0.05(-0.17%) |
Jul 02, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 42,241 | +0.12(+0.40%) |