Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 30.75 | 30.75 | 30.40 | 30.52 | 32,912 | -0.05(-0.17%) |
Sep 16, 2024 | 30.56 | 30.59 | 30.48 | 30.57 | 29,006 | +0.14(+0.47%) |
Sep 13, 2024 | 30.24 | 30.49 | 30.24 | 30.43 | 18,717 | +0.14(+0.46%) |
Sep 12, 2024 | 30.03 | 30.29 | 30.03 | 30.29 | 39,292 | +0.21(+0.70%) |
Sep 11, 2024 | 29.94 | 30.12 | 29.55 | 30.08 | 20,839 | +0.02(+0.07%) |
Sep 10, 2024 | 29.99 | 30.06 | 29.83 | 30.06 | 16,445 | +0.11(+0.37%) |
Sep 09, 2024 | 30.18 | 30.18 | 29.76 | 29.95 | 12,158 | +0.31(+1.05%) |
Sep 06, 2024 | 30.02 | 30.02 | 29.64 | 29.64 | 17,024 | -0.35(-1.17%) |
Sep 05, 2024 | 30.02 | 30.09 | 29.86 | 29.99 | 57,517 | -0.16(-0.53%) |
Sep 04, 2024 | 30.15 | 30.18 | 30.03 | 30.15 | 25,477 | +0.05(+0.17%) |
Sep 03, 2024 | 30.34 | 30.38 | 29.80 | 30.10 | 141,639 | -0.37(-1.21%) |
Aug 30, 2024 | 30.30 | 30.51 | 30.24 | 30.47 | 11,104 | +0.17(+0.56%) |
Aug 29, 2024 | 30.33 | 30.45 | 30.21 | 30.30 | 33,896 | +0.17(+0.56%) |
Aug 28, 2024 | 30.22 | 30.27 | 29.99 | 30.13 | 7,318 | -0.07(-0.23%) |
Aug 27, 2024 | 30.13 | 30.22 | 30.13 | 30.20 | 29,621 | +0.06(+0.20%) |
Aug 26, 2024 | 30.13 | 30.23 | 30.09 | 30.14 | 10,772 | +0.01(+0.03%) |
Aug 23, 2024 | 30.08 | 30.18 | 30.04 | 30.13 | 21,900 | +0.16(+0.54%) |
Aug 22, 2024 | 30.53 | 30.53 | 29.94 | 29.97 | 53,227 | -0.14(-0.47%) |
Aug 21, 2024 | 30.13 | 30.15 | 30.00 | 30.11 | 17,697 | +0.05(+0.17%) |
Aug 20, 2024 | 30.32 | 30.32 | 30.02 | 30.06 | 15,297 | +0.12(+0.41%) |
Aug 19, 2024 | 29.98 | 29.98 | 29.78 | 29.94 | 4,510 | +0.20(+0.67%) |
Aug 16, 2024 | 29.67 | 29.79 | 29.64 | 29.74 | 37,929 | +0.11(+0.38%) |
Aug 15, 2024 | 29.59 | 29.70 | 29.57 | 29.63 | 14,663 | +0.23(+0.77%) |
Aug 14, 2024 | 29.41 | 29.41 | 29.22 | 29.40 | 52,690 | +0.16(+0.55%) |
Aug 13, 2024 | 29.11 | 29.24 | 29.02 | 29.24 | 6,684 | +0.32(+1.10%) |
Aug 12, 2024 | 29.00 | 29.08 | 28.90 | 28.92 | 9,980 | -0.15(-0.51%) |
Aug 09, 2024 | 29.05 | 29.09 | 28.85 | 29.07 | 17,891 | +0.21(+0.73%) |
Aug 08, 2024 | 28.62 | 28.93 | 28.62 | 28.86 | 29,963 | +0.44(+1.55%) |
Aug 07, 2024 | 28.80 | 28.89 | 28.42 | 28.42 | 19,363 | -0.07(-0.25%) |
Aug 06, 2024 | 28.41 | 28.83 | 28.41 | 28.49 | 35,770 | +0.19(+0.67%) |
Aug 05, 2024 | 28.20 | 28.58 | 28.11 | 28.30 | 27,840 | -0.82(-2.82%) |
Aug 02, 2024 | 29.31 | 29.35 | 28.93 | 29.12 | 36,494 | -0.34(-1.15%) |
Aug 01, 2024 | 29.52 | 29.72 | 29.34 | 29.46 | 26,565 | -0.07(-0.25%) |
Jul 31, 2024 | 29.60 | 29.64 | 29.49 | 29.53 | 29,964 | +0.12(+0.42%) |
Jul 30, 2024 | 29.40 | 29.50 | 29.29 | 29.41 | 6,206 | -0.01(-0.03%) |
Jul 29, 2024 | 29.41 | 29.49 | 29.32 | 29.42 | 17,887 | +0.04(+0.14%) |
Jul 26, 2024 | 29.17 | 29.54 | 29.17 | 29.38 | 39,096 | +0.26(+0.89%) |
Jul 25, 2024 | 29.39 | 29.49 | 29.12 | 29.12 | 15,570 | -0.13(-0.45%) |
Jul 24, 2024 | 29.48 | 29.48 | 29.25 | 29.25 | 14,430 | -0.35(-1.19%) |
Jul 23, 2024 | 29.67 | 29.74 | 29.60 | 29.60 | 14,377 | -0.11(-0.36%) |
Jul 22, 2024 | 29.58 | 29.72 | 29.55 | 29.71 | 36,818 | +0.30(+1.03%) |
Jul 19, 2024 | 29.45 | 29.52 | 29.38 | 29.41 | 7,758 | -0.16(-0.54%) |
Jul 18, 2024 | 29.93 | 29.94 | 29.54 | 29.57 | 8,652 | -0.30(-1.01%) |
Jul 17, 2024 | 29.75 | 29.94 | 29.75 | 29.87 | 14,679 | -0.11(-0.37%) |
Jul 16, 2024 | 29.79 | 29.98 | 29.79 | 29.98 | 37,951 | +0.30(+1.01%) |
Jul 15, 2024 | 29.75 | 29.86 | 29.65 | 29.68 | 27,189 | +0.10(+0.33%) |
Jul 12, 2024 | 29.50 | 29.68 | 29.50 | 29.58 | 22,029 | +0.10(+0.32%) |
Jul 11, 2024 | 29.76 | 29.76 | 29.32 | 29.49 | 36,046 | +0.02(+0.05%) |
Jul 10, 2024 | 29.24 | 29.47 | 29.24 | 29.47 | 21,086 | +0.28(+0.97%) |
Jul 09, 2024 | 29.20 | 29.25 | 29.16 | 29.19 | 16,800 | -0.04(-0.15%) |
Jul 08, 2024 | 29.28 | 29.28 | 29.17 | 29.23 | 18,269 | -0.01(-0.03%) |
Jul 05, 2024 | 29.03 | 29.24 | 29.03 | 29.24 | 12,892 | +0.20(+0.69%) |
Jul 03, 2024 | 29.04 | 29.04 | 28.98 | 29.04 | 13,254 | -0.02(-0.07%) |
Jul 02, 2024 | 28.93 | 29.06 | 28.81 | 29.06 | 98,515 | +0.17(+0.61%) |