Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.88 | 30.88 | 29.98 | 30.03 | 21,005 | -1.32(-4.21%) |
Sep 26, 2024 | 31.18 | 31.38 | 31.15 | 31.35 | 19,454 | +0.89(+2.92%) |
Sep 25, 2024 | 30.37 | 30.46 | 30.34 | 30.46 | 24,313 | +0.32(+1.06%) |
Sep 24, 2024 | 30.24 | 30.30 | 30.06 | 30.14 | 48,835 | -0.28(-0.91%) |
Sep 23, 2024 | 30.41 | 30.57 | 30.33 | 30.42 | 25,694 | +0.08(+0.26%) |
Sep 20, 2024 | 30.42 | 30.42 | 30.26 | 30.34 | 8,331 | +0.33(+1.10%) |
Sep 19, 2024 | 29.99 | 30.19 | 29.99 | 30.01 | 58,142 | +0.72(+2.46%) |
Sep 18, 2024 | 29.21 | 29.30 | 29.08 | 29.29 | 12,314 | -0.04(-0.14%) |
Sep 17, 2024 | 29.24 | 29.44 | 29.18 | 29.33 | 65,824 | -0.01(-0.03%) |
Sep 16, 2024 | 29.12 | 29.34 | 29.08 | 29.34 | 19,597 | +0.22(+0.74%) |
Sep 13, 2024 | 29.01 | 29.15 | 29.00 | 29.12 | 15,929 | -0.31(-1.04%) |
Sep 12, 2024 | 29.20 | 29.50 | 29.20 | 29.43 | 15,515 | +0.16(+0.55%) |
Sep 11, 2024 | 29.04 | 29.27 | 28.50 | 29.27 | 25,353 | +0.19(+0.65%) |
Sep 10, 2024 | 29.31 | 29.31 | 28.90 | 29.08 | 37,642 | -0.28(-0.95%) |
Sep 09, 2024 | 29.24 | 29.45 | 29.24 | 29.36 | 20,138 | +0.76(+2.66%) |
Sep 06, 2024 | 29.44 | 29.52 | 28.53 | 28.60 | 33,847 | -1.26(-4.24%) |
Sep 05, 2024 | 29.70 | 29.98 | 29.62 | 29.86 | 16,872 | +0.11(+0.38%) |
Sep 04, 2024 | 29.87 | 29.98 | 29.68 | 29.75 | 12,469 | -0.63(-2.07%) |
Sep 03, 2024 | 31.80 | 31.80 | 30.38 | 30.38 | 30,470 | -0.55(-1.78%) |
Aug 30, 2024 | 30.89 | 30.93 | 30.77 | 30.93 | 14,009 | +0.49(+1.61%) |
Aug 29, 2024 | 30.68 | 30.78 | 30.41 | 30.44 | 17,046 | +0.10(+0.33%) |
Aug 28, 2024 | 30.57 | 30.64 | 30.25 | 30.34 | 16,433 | -0.00(-0.01%) |
Aug 27, 2024 | 30.34 | 30.42 | 30.30 | 30.34 | 12,967 | +0.18(+0.61%) |
Aug 26, 2024 | 30.19 | 30.24 | 30.06 | 30.16 | 16,642 | -0.31(-1.03%) |
Aug 23, 2024 | 30.54 | 30.66 | 30.32 | 30.47 | 8,833 | +0.30(+1.00%) |
Aug 22, 2024 | 30.52 | 30.62 | 30.16 | 30.17 | 14,605 | +0.04(+0.15%) |
Aug 21, 2024 | 30.25 | 30.25 | 30.06 | 30.13 | 14,194 | +0.32(+1.07%) |
Aug 20, 2024 | 30.01 | 30.15 | 29.81 | 29.81 | 50,800 | -0.41(-1.36%) |
Aug 19, 2024 | 29.97 | 30.26 | 29.97 | 30.22 | 10,510 | +0.20(+0.68%) |
Aug 16, 2024 | 29.93 | 30.15 | 29.90 | 30.02 | 12,849 | -0.12(-0.40%) |
Aug 15, 2024 | 29.57 | 30.20 | 29.57 | 30.14 | 12,555 | +0.91(+3.11%) |
Aug 14, 2024 | 29.11 | 29.23 | 28.88 | 29.23 | 10,467 | +0.24(+0.82%) |
Aug 13, 2024 | 28.78 | 29.10 | 28.78 | 28.99 | 40,812 | +0.60(+2.11%) |
Aug 12, 2024 | 28.40 | 28.57 | 28.31 | 28.39 | 10,236 | +0.35(+1.23%) |
Aug 09, 2024 | 27.79 | 28.04 | 27.68 | 28.04 | 18,696 | -0.17(-0.60%) |
Aug 08, 2024 | 28.17 | 28.34 | 27.91 | 28.21 | 22,145 | +0.69(+2.52%) |
Aug 07, 2024 | 28.21 | 28.39 | 27.51 | 27.52 | 27,541 | +0.82(+3.07%) |
Aug 06, 2024 | 26.18 | 26.91 | 26.02 | 26.70 | 42,923 | +0.19(+0.72%) |
Aug 05, 2024 | 25.04 | 26.86 | 25.00 | 26.51 | 350,570 | -1.26(-4.54%) |
Aug 02, 2024 | 28.24 | 28.24 | 27.25 | 27.77 | 95,529 | -1.88(-6.34%) |
Aug 01, 2024 | 30.27 | 30.32 | 29.40 | 29.65 | 56,030 | -1.46(-4.71%) |
Jul 31, 2024 | 31.18 | 31.28 | 30.93 | 31.11 | 17,210 | +0.21(+0.69%) |
Jul 30, 2024 | 31.19 | 31.23 | 30.77 | 30.90 | 13,863 | -0.09(-0.30%) |
Jul 29, 2024 | 30.98 | 31.05 | 30.85 | 30.99 | 15,907 | +0.22(+0.70%) |
Jul 26, 2024 | 30.70 | 30.86 | 30.65 | 30.78 | 18,007 | +0.33(+1.07%) |
Jul 25, 2024 | 30.49 | 30.78 | 30.19 | 30.45 | 69,775 | -0.48(-1.56%) |
Jul 24, 2024 | 31.33 | 31.33 | 30.93 | 30.93 | 32,750 | -0.96(-3.01%) |
Jul 23, 2024 | 32.00 | 32.00 | 31.85 | 31.89 | 21,155 | -0.29(-0.91%) |
Jul 22, 2024 | 32.15 | 32.20 | 32.05 | 32.19 | 15,612 | +0.10(+0.32%) |
Jul 19, 2024 | 32.24 | 32.34 | 32.05 | 32.08 | 14,543 | -0.18(-0.57%) |
Jul 18, 2024 | 32.44 | 32.53 | 32.17 | 32.27 | 21,238 | -0.24(-0.72%) |
Jul 17, 2024 | 32.57 | 32.59 | 32.45 | 32.50 | 26,582 | -0.54(-1.62%) |
Jul 16, 2024 | 32.83 | 33.04 | 32.83 | 33.04 | 12,655 | +0.45(+1.38%) |
Jul 15, 2024 | 32.82 | 32.82 | 32.59 | 32.59 | 22,815 | -0.13(-0.40%) |
Jul 12, 2024 | 32.61 | 32.86 | 32.61 | 32.72 | 19,109 | +0.03(+0.11%) |
Jul 11, 2024 | 32.96 | 32.96 | 32.64 | 32.68 | 17,855 | -0.62(-1.85%) |
Jul 10, 2024 | 33.07 | 33.36 | 33.07 | 33.30 | 16,073 | +0.65(+2.01%) |
Jul 09, 2024 | 32.64 | 32.68 | 32.59 | 32.65 | 24,892 | +0.26(+0.81%) |
Jul 08, 2024 | 32.51 | 32.52 | 32.38 | 32.38 | 38,765 | -0.17(-0.52%) |
Jul 05, 2024 | 32.61 | 32.61 | 32.43 | 32.55 | 32,281 | +0.06(+0.18%) |
Jul 03, 2024 | 32.31 | 32.49 | 32.31 | 32.49 | 10,977 | +0.24(+0.75%) |
Jul 02, 2024 | 31.98 | 32.25 | 31.98 | 32.25 | 173,750 | +0.54(+1.71%) |