Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2024 | 31.95 | 32.10 | 31.91 | 32.09 | 0 | +0.17(+0.53%) |
Sep 28, 2024 | 32.31 | 32.59 | 31.64 | 31.91 | 0 | +0.00(+0.00%) |
Sep 27, 2024 | 32.31 | 32.59 | 31.64 | 31.91 | 0 | -0.38(-1.19%) |
Sep 26, 2024 | 32.31 | 32.34 | 32.28 | 32.30 | 0 | +0.17(+0.54%) |
Sep 25, 2024 | 32.11 | 32.16 | 32.10 | 32.12 | 0 | -0.34(-1.05%) |
Sep 24, 2024 | 32.45 | 32.52 | 32.44 | 32.47 | 0 | +1.45(+4.66%) |
Sep 23, 2024 | 31.02 | 31.04 | 30.99 | 31.02 | 0 | -0.37(-1.18%) |
Sep 22, 2024 | 31.54 | 31.55 | 31.36 | 31.39 | 0 | -0.11(-0.33%) |
Sep 21, 2024 | 31.11 | 31.75 | 31.04 | 31.50 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 31.11 | 31.75 | 31.04 | 31.50 | 0 | +0.39(+1.25%) |
Sep 19, 2024 | 31.11 | 31.14 | 31.07 | 31.11 | 0 | +0.67(+2.20%) |
Sep 18, 2024 | 30.41 | 30.55 | 30.34 | 30.43 | 0 | -0.64(-2.06%) |
Sep 17, 2024 | 31.02 | 31.08 | 31.02 | 31.07 | 0 | +0.00(+0.02%) |
Sep 16, 2024 | 31.07 | 31.12 | 31.06 | 31.07 | 0 | -0.27(-0.85%) |
Sep 15, 2024 | 31.07 | 31.37 | 31.05 | 31.34 | 0 | +0.27(+0.87%) |
Sep 14, 2024 | 30.23 | 31.28 | 30.19 | 31.07 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 30.23 | 31.28 | 30.19 | 31.07 | 0 | +0.85(+2.80%) |
Sep 12, 2024 | 30.23 | 30.28 | 30.20 | 30.22 | 0 | +1.18(+4.08%) |
Sep 11, 2024 | 29.02 | 29.05 | 29.00 | 29.04 | 0 | +0.30(+1.03%) |
Sep 10, 2024 | 28.73 | 28.75 | 28.70 | 28.74 | 0 | +0.04(+0.16%) |
Sep 09, 2024 | 28.69 | 28.71 | 28.68 | 28.70 | 0 | +0.37(+1.29%) |
Sep 08, 2024 | 28.27 | 28.35 | 28.25 | 28.33 | 0 | +0.06(+0.21%) |
Sep 07, 2024 | 29.16 | 29.47 | 28.01 | 28.27 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 29.16 | 29.47 | 28.01 | 28.27 | 0 | -0.89(-3.07%) |
Sep 05, 2024 | 29.16 | 29.19 | 29.14 | 29.16 | 0 | +0.55(+1.94%) |
Sep 04, 2024 | 28.63 | 28.63 | 28.55 | 28.61 | 0 | +0.20(+0.70%) |
Sep 03, 2024 | 28.39 | 28.41 | 28.37 | 28.41 | 0 | -0.48(-1.66%) |
Sep 02, 2024 | 29.24 | 29.35 | 28.70 | 28.89 | 0 | -0.32(-1.11%) |
Sep 01, 2024 | 29.24 | 29.26 | 29.18 | 29.21 | 0 | -0.03(-0.10%) |
Aug 31, 2024 | 29.84 | 30.00 | 29.08 | 29.25 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 29.84 | 30.00 | 29.08 | 29.25 | 0 | -0.58(-1.96%) |
Aug 29, 2024 | 29.84 | 29.84 | 29.79 | 29.83 | 0 | +0.67(+2.32%) |
Aug 28, 2024 | 29.11 | 29.17 | 29.11 | 29.16 | 0 | -0.91(-3.04%) |
Aug 27, 2024 | 29.98 | 30.10 | 29.97 | 30.07 | 0 | +0.17(+0.57%) |
Aug 26, 2024 | 29.91 | 29.92 | 29.88 | 29.90 | 0 | +0.03(+0.10%) |
Aug 25, 2024 | 29.88 | 29.96 | 29.82 | 29.87 | 0 | +0.01(+0.03%) |
Aug 24, 2024 | 29.00 | 29.91 | 28.95 | 29.86 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 29.00 | 29.91 | 28.95 | 29.86 | 0 | +0.87(+3.00%) |
Aug 22, 2024 | 29.00 | 29.00 | 28.95 | 28.99 | 0 | +1.29(+4.65%) |
Aug 21, 2024 | 27.70 | 0 | -1.80(-6.09%) | |||
Aug 20, 2024 | 29.47 | 29.52 | 29.46 | 29.50 | 0 | +0.02(+0.07%) |
Aug 19, 2024 | 29.49 | 29.55 | 29.48 | 29.48 | 0 | +0.50(+1.73%) |
Aug 18, 2024 | 29.09 | 29.12 | 28.93 | 28.98 | 0 | -0.11(-0.36%) |
Aug 17, 2024 | 28.42 | 29.09 | 28.09 | 29.09 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 28.42 | 29.09 | 28.09 | 29.09 | 0 | +0.67(+2.36%) |
Aug 15, 2024 | 28.42 | 28.43 | 28.36 | 28.41 | 0 | +0.80(+2.92%) |
Aug 14, 2024 | 27.62 | 27.64 | 27.59 | 27.61 | 0 | -0.32(-1.13%) |
Aug 13, 2024 | 27.93 | 27.95 | 27.89 | 27.93 | 0 | -0.14(-0.52%) |
Aug 12, 2024 | 28.04 | 28.07 | 28.00 | 28.07 | 0 | +0.64(+2.33%) |
Aug 11, 2024 | 27.55 | 27.57 | 27.41 | 27.43 | 0 | -0.11(-0.40%) |
Aug 10, 2024 | 27.64 | 27.84 | 27.32 | 27.54 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 27.64 | 27.84 | 27.32 | 27.54 | 0 | -0.05(-0.20%) |
Aug 08, 2024 | 27.64 | 27.64 | 27.55 | 27.59 | 0 | +0.88(+3.29%) |
Aug 07, 2024 | 26.70 | 26.72 | 26.50 | 26.71 | 0 | -0.30(-1.09%) |
Aug 06, 2024 | 27.09 | 27.10 | 27.00 | 27.01 | 0 | -0.35(-1.28%) |
Aug 05, 2024 | 27.36 | 27.41 | 27.30 | 27.36 | 0 | -1.32(-4.60%) |
Aug 04, 2024 | 28.68 | 28.75 | 28.56 | 28.68 | 0 | -0.00(-0.02%) |
Aug 03, 2024 | 28.62 | 29.36 | 28.06 | 28.68 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 28.62 | 29.36 | 28.06 | 28.68 | 0 | +0.04(+0.14%) |
Aug 01, 2024 | 28.62 | 28.66 | 28.56 | 28.64 | 0 | -0.57(-1.95%) |
Jul 31, 2024 | 29.16 | 29.23 | 29.15 | 29.21 | 0 | +0.74(+2.60%) |
Jul 30, 2024 | 28.54 | 28.56 | 28.47 | 28.48 | 0 | +0.48(+1.70%) |
Jul 29, 2024 | 28.03 | 28.05 | 27.99 | 28.00 | 0 | -0.22(-0.78%) |
Jul 28, 2024 | 28.06 | 28.28 | 28.05 | 28.22 | 0 | +0.15(+0.53%) |
Jul 27, 2024 | 27.99 | 28.22 | 27.75 | 28.07 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 27.99 | 28.22 | 27.75 | 28.07 | 0 | +0.10(+0.36%) |
Jul 25, 2024 | 27.99 | 28.01 | 27.95 | 27.97 | 0 | -1.09(-3.73%) |
Jul 24, 2024 | 29.07 | 29.07 | 28.97 | 29.05 | 0 | -0.31(-1.06%) |
Jul 23, 2024 | 29.42 | 29.42 | 29.34 | 29.36 | 0 | +0.14(+0.50%) |
Jul 22, 2024 | 29.32 | 29.32 | 29.20 | 29.22 | 0 | -0.35(-1.17%) |
Jul 21, 2024 | 29.43 | 29.59 | 29.38 | 29.57 | 0 | +0.16(+0.54%) |
Jul 20, 2024 | 30.02 | 30.03 | 29.06 | 29.41 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 30.02 | 30.03 | 29.06 | 29.41 | 0 | -0.57(-1.92%) |
Jul 18, 2024 | 30.02 | 30.03 | 29.95 | 29.98 | 0 | -0.61(-1.99%) |
Jul 17, 2024 | 30.50 | 30.61 | 30.50 | 30.59 | 0 | -0.89(-2.81%) |
Jul 16, 2024 | 31.50 | 31.50 | 31.45 | 31.48 | 0 | +0.61(+1.96%) |
Jul 15, 2024 | 30.93 | 30.93 | 30.84 | 30.87 | 0 | +0.05(+0.15%) |
Jul 14, 2024 | 31.10 | 31.10 | 30.82 | 30.82 | 0 | -0.20(-0.64%) |
Jul 13, 2024 | 31.73 | 31.73 | 30.62 | 31.02 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 31.73 | 31.73 | 30.62 | 31.02 | 0 | -0.61(-1.91%) |
Jul 11, 2024 | 31.73 | 31.73 | 31.61 | 31.63 | 0 | +0.52(+1.66%) |
Jul 10, 2024 | 31.07 | 31.11 | 31.07 | 31.11 | 0 | +0.02(+0.06%) |
Jul 09, 2024 | 31.09 | 31.11 | 31.05 | 31.09 | 0 | -0.02(-0.06%) |
Jul 08, 2024 | 31.02 | 31.11 | 31.02 | 31.11 | 0 | -0.32(-1.02%) |
Jul 07, 2024 | 31.48 | 31.57 | 31.38 | 31.43 | 0 | -0.09(-0.29%) |
Jul 06, 2024 | 30.82 | 31.79 | 30.45 | 31.52 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 30.82 | 31.79 | 30.45 | 31.52 | 0 | +0.86(+2.80%) |
Jul 04, 2024 | 30.82 | 30.88 | 30.50 | 30.66 | 0 | -0.14(-0.47%) |
Jul 03, 2024 | 30.82 | 30.82 | 30.76 | 30.81 | 0 | +0.92(+3.10%) |
Jul 02, 2024 | 29.82 | 29.89 | 29.82 | 29.89 | 0 | +0.15(+0.50%) |