Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.52 | 34.52 | 34.35 | 34.48 | 1,372 | +0.29(+0.85%) |
Sep 26, 2024 | 34.17 | 34.19 | 33.92 | 34.19 | 507 | +0.94(+2.83%) |
Sep 25, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 7 | -0.34(-1.01%) |
Sep 24, 2024 | 33.19 | 33.59 | 33.19 | 33.59 | 455 | +0.76(+2.32%) |
Sep 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 1 | +0.35(+1.08%) |
Sep 20, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 100 | -0.30(-0.92%) |
Sep 19, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 97 | +0.77(+2.41%) |
Sep 18, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 30 | +0.06(+0.19%) |
Sep 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 23 | +0.18(+0.58%) |
Sep 16, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 29 | +0.27(+0.85%) |
Sep 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 103 | +0.16(+0.51%) |
Sep 12, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 6 | +0.35(+1.13%) |
Sep 11, 2024 | 30.93 | 31.01 | 30.93 | 30.99 | 217 | +0.23(+0.75%) |
Sep 10, 2024 | 30.58 | 30.76 | 30.54 | 30.76 | 1,826 | +0.00(+0.00%) |
Sep 09, 2024 | 30.88 | 30.88 | 30.76 | 30.76 | 213 | +0.36(+1.18%) |
Sep 06, 2024 | 30.51 | 30.51 | 30.40 | 30.40 | 103 | -0.62(-2.00%) |
Sep 05, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 5 | -0.02(-0.06%) |
Sep 04, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 20 | -1.41(-4.35%) |
Sep 03, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 2 | +0.97(+3.08%) |
Aug 30, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 100 | +0.24(+0.77%) |
Aug 29, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 2 | +0.25(+0.80%) |
Aug 28, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | -0.31(-1.00%) |
Aug 27, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | +0.07(+0.23%) |
Aug 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 17 | -0.17(-0.53%) |
Aug 23, 2024 | 31.33 | 31.40 | 31.33 | 31.40 | 224 | +0.41(+1.32%) |
Aug 22, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 2 | -0.14(-0.45%) |
Aug 21, 2024 | 31.02 | 31.13 | 31.02 | 31.13 | 122 | +0.26(+0.84%) |
Aug 20, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 6 | -0.27(-0.86%) |
Aug 19, 2024 | 31.12 | 31.14 | 31.12 | 31.14 | 184 | +0.36(+1.16%) |
Aug 16, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 100 | +0.26(+0.86%) |
Aug 15, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 10 | +0.66(+2.21%) |
Aug 14, 2024 | 29.94 | 29.94 | 29.86 | 29.86 | 107 | -0.11(-0.37%) |
Aug 13, 2024 | 29.66 | 29.97 | 29.66 | 29.97 | 111 | +0.44(+1.49%) |
Aug 12, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 12 | -0.04(-0.14%) |
Aug 09, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 100 | +0.10(+0.34%) |
Aug 08, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 8 | +1.00(+3.51%) |
Aug 07, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 34 | -0.25(-0.87%) |
Aug 06, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 8 | +0.34(+1.20%) |
Aug 05, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 12 | -0.43(-1.49%) |
Aug 02, 2024 | 29.08 | 29.08 | 28.81 | 28.81 | 117 | -0.80(-2.70%) |
Aug 01, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 42 | -0.56(-1.86%) |
Jul 31, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 35 | +0.51(+1.72%) |
Jul 30, 2024 | 29.63 | 29.66 | 29.63 | 29.66 | 500 | +0.03(+0.10%) |
Jul 29, 2024 | 29.72 | 29.72 | 29.63 | 29.63 | 308 | +0.03(+0.09%) |
Jul 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.36(+1.25%) |
Jul 25, 2024 | 29.52 | 29.52 | 29.24 | 29.24 | 376 | -0.23(-0.78%) |
Jul 24, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 31 | -0.66(-2.20%) |
Jul 23, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 1 | -0.29(-0.95%) |
Jul 22, 2024 | 30.22 | 30.42 | 30.22 | 30.42 | 2,011 | +0.35(+1.17%) |
Jul 19, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 100 | +0.00(+0.00%) |
Jul 18, 2024 | 30.35 | 30.35 | 30.07 | 30.07 | 311 | -0.45(-1.47%) |
Jul 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 18 | -0.72(-2.30%) |
Jul 16, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 177 | +0.42(+1.36%) |
Jul 15, 2024 | 30.98 | 30.98 | 30.82 | 30.82 | 392 | -0.26(-0.82%) |
Jul 12, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 104 | +0.34(+1.11%) |
Jul 11, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 3 | +0.19(+0.64%) |
Jul 10, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 10 | +0.12(+0.39%) |
Jul 09, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 111 | +0.23(+0.76%) |
Jul 08, 2024 | 30.17 | 30.19 | 30.17 | 30.19 | 562 | -0.24(-0.79%) |
Jul 05, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 100 | +0.19(+0.63%) |
Jul 03, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | +0.04(+0.13%) |
Jul 02, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 73 | +0.37(+1.24%) |