Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 256 | -0.02(-0.05%) |
Sep 13, 2024 | 31.47 | 31.49 | 31.47 | 31.48 | 678 | +0.15(+0.49%) |
Sep 12, 2024 | 31.34 | 31.34 | 31.33 | 31.33 | 931 | +0.27(+0.88%) |
Sep 11, 2024 | 30.48 | 31.06 | 30.48 | 31.06 | 1,602 | +0.50(+1.64%) |
Sep 10, 2024 | 30.30 | 30.56 | 30.30 | 30.56 | 1,131 | +0.24(+0.78%) |
Sep 09, 2024 | 30.24 | 30.32 | 30.14 | 30.32 | 1,125 | +0.44(+1.46%) |
Sep 06, 2024 | 30.02 | 30.02 | 29.88 | 29.88 | 578 | -0.57(-1.86%) |
Sep 05, 2024 | 30.61 | 30.61 | 30.44 | 30.45 | 3,455 | -0.17(-0.56%) |
Sep 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 237 | +0.01(+0.03%) |
Sep 03, 2024 | 31.24 | 31.25 | 30.61 | 30.61 | 2,835 | -0.91(-2.89%) |
Aug 30, 2024 | 31.47 | 31.52 | 31.17 | 31.52 | 1,541 | +0.28(+0.90%) |
Aug 29, 2024 | 31.54 | 31.55 | 31.24 | 31.24 | 1,923 | -0.04(-0.13%) |
Aug 28, 2024 | 31.16 | 31.37 | 31.16 | 31.28 | 1,064 | -0.28(-0.88%) |
Aug 27, 2024 | 31.25 | 31.56 | 31.25 | 31.56 | 4,702 | +0.17(+0.54%) |
Aug 26, 2024 | 31.61 | 31.79 | 31.32 | 31.39 | 16,395 | -0.22(-0.70%) |
Aug 23, 2024 | 31.48 | 31.61 | 31.41 | 31.61 | 1,079 | +0.38(+1.21%) |
Aug 22, 2024 | 31.76 | 31.76 | 31.23 | 31.23 | 2,586 | -0.37(-1.17%) |
Aug 21, 2024 | 31.36 | 31.60 | 31.36 | 31.60 | 2,575 | +0.18(+0.57%) |
Aug 20, 2024 | 31.58 | 31.58 | 31.37 | 31.42 | 5,820 | -0.13(-0.43%) |
Aug 19, 2024 | 31.17 | 31.55 | 31.17 | 31.55 | 255 | +0.38(+1.24%) |
Aug 16, 2024 | 31.08 | 31.17 | 31.08 | 31.17 | 777 | +0.01(+0.05%) |
Aug 15, 2024 | 30.91 | 31.16 | 30.91 | 31.16 | 1,457 | +0.59(+1.92%) |
Aug 14, 2024 | 30.44 | 30.60 | 30.37 | 30.57 | 3,527 | +0.07(+0.23%) |
Aug 13, 2024 | 30.30 | 30.50 | 30.30 | 30.50 | 2,537 | +0.70(+2.35%) |
Aug 12, 2024 | 29.98 | 29.98 | 29.73 | 29.80 | 4,666 | +0.00(+0.00%) |
Aug 09, 2024 | 29.70 | 29.87 | 29.66 | 29.80 | 3,841 | +0.15(+0.50%) |
Aug 08, 2024 | 29.17 | 29.68 | 29.09 | 29.65 | 1,766 | +0.78(+2.71%) |
Aug 07, 2024 | 29.88 | 29.88 | 28.86 | 28.87 | 5,464 | -0.33(-1.12%) |
Aug 06, 2024 | 29.07 | 29.47 | 29.07 | 29.20 | 2,138 | +0.41(+1.42%) |
Aug 05, 2024 | 28.55 | 29.18 | 28.55 | 28.79 | 1,703 | -0.84(-2.82%) |
Aug 02, 2024 | 29.29 | 29.63 | 29.29 | 29.63 | 7,824 | -0.58(-1.93%) |
Aug 01, 2024 | 30.94 | 30.94 | 30.07 | 30.21 | 5,552 | -0.73(-2.35%) |
Jul 31, 2024 | 30.80 | 30.96 | 30.80 | 30.94 | 3,763 | +0.84(+2.80%) |
Jul 30, 2024 | 30.30 | 30.30 | 30.09 | 30.09 | 1,006 | -0.21(-0.68%) |
Jul 29, 2024 | 30.54 | 30.54 | 30.30 | 30.30 | 3,961 | -0.04(-0.15%) |
Jul 26, 2024 | 30.33 | 30.41 | 30.33 | 30.34 | 1,227 | +0.45(+1.51%) |
Jul 25, 2024 | 29.88 | 30.28 | 29.79 | 29.89 | 8,216 | +0.06(+0.20%) |
Jul 24, 2024 | 29.89 | 29.95 | 29.84 | 29.84 | 1,398 | -0.89(-2.88%) |
Jul 23, 2024 | 30.82 | 31.13 | 30.72 | 30.72 | 5,902 | -0.07(-0.23%) |
Jul 22, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 101 | +0.56(+1.84%) |
Jul 19, 2024 | 30.50 | 30.50 | 30.23 | 30.23 | 231 | -0.26(-0.84%) |
Jul 18, 2024 | 30.73 | 30.85 | 30.40 | 30.49 | 11,668 | -0.03(-0.10%) |
Jul 17, 2024 | 30.71 | 30.77 | 30.52 | 30.52 | 4,470 | -0.73(-2.34%) |
Jul 16, 2024 | 31.13 | 31.25 | 31.09 | 31.25 | 1,070 | +0.38(+1.24%) |
Jul 15, 2024 | 31.02 | 31.07 | 30.87 | 30.87 | 1,870 | +0.10(+0.33%) |
Jul 12, 2024 | 30.81 | 30.85 | 30.77 | 30.77 | 347 | +0.16(+0.52%) |
Jul 11, 2024 | 30.72 | 30.72 | 30.61 | 30.61 | 2,080 | -0.22(-0.70%) |
Jul 10, 2024 | 30.55 | 30.83 | 30.55 | 30.83 | 515 | +0.24(+0.78%) |
Jul 09, 2024 | 30.67 | 30.67 | 30.55 | 30.59 | 1,705 | -0.04(-0.13%) |
Jul 08, 2024 | 30.94 | 30.98 | 30.61 | 30.63 | 8,221 | -0.09(-0.30%) |
Jul 05, 2024 | 30.66 | 30.75 | 30.66 | 30.72 | 356 | +0.14(+0.46%) |
Jul 03, 2024 | 30.36 | 30.60 | 30.33 | 30.58 | 3,731 | +0.27(+0.89%) |
Jul 02, 2024 | 30.14 | 30.31 | 30.14 | 30.31 | 1,146 | +0.14(+0.46%) |