Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.33 | 30.50 | 30.20 | 30.25 | 3,152 | -0.07(-0.23%) |
Sep 26, 2024 | 30.34 | 30.34 | 30.09 | 30.32 | 4,842 | +0.51(+1.71%) |
Sep 25, 2024 | 29.85 | 29.93 | 29.81 | 29.81 | 1,717 | -0.13(-0.43%) |
Sep 24, 2024 | 29.68 | 29.98 | 29.59 | 29.94 | 7,002 | +0.49(+1.66%) |
Sep 23, 2024 | 29.42 | 29.55 | 29.42 | 29.45 | 6,403 | +0.05(+0.17%) |
Sep 20, 2024 | 29.54 | 29.54 | 29.29 | 29.40 | 3,326 | -0.14(-0.47%) |
Sep 19, 2024 | 29.51 | 29.69 | 29.47 | 29.54 | 4,486 | +0.70(+2.43%) |
Sep 18, 2024 | 29.07 | 29.22 | 28.84 | 28.84 | 3,550 | -0.21(-0.72%) |
Sep 17, 2024 | 29.24 | 29.25 | 28.91 | 29.05 | 4,035 | +0.06(+0.22%) |
Sep 16, 2024 | 28.97 | 28.99 | 28.84 | 28.99 | 3,566 | +0.04(+0.13%) |
Sep 13, 2024 | 28.92 | 29.01 | 28.92 | 28.95 | 2,349 | +0.07(+0.24%) |
Sep 12, 2024 | 28.66 | 28.89 | 28.64 | 28.88 | 3,360 | +0.19(+0.66%) |
Sep 11, 2024 | 28.26 | 28.71 | 28.04 | 28.69 | 6,589 | +0.47(+1.67%) |
Sep 10, 2024 | 28.16 | 28.22 | 27.95 | 28.22 | 8,961 | +0.08(+0.28%) |
Sep 09, 2024 | 28.09 | 28.25 | 27.94 | 28.14 | 4,014 | +0.24(+0.86%) |
Sep 06, 2024 | 28.00 | 28.00 | 27.76 | 27.90 | 3,539 | -0.62(-2.17%) |
Sep 05, 2024 | 28.53 | 28.56 | 28.43 | 28.52 | 4,592 | -0.01(-0.04%) |
Sep 04, 2024 | 28.34 | 28.80 | 28.34 | 28.53 | 2,884 | +0.00(+0.00%) |
Sep 03, 2024 | 29.34 | 29.34 | 28.52 | 28.53 | 2,360 | -1.07(-3.61%) |
Aug 30, 2024 | 29.62 | 29.62 | 29.39 | 29.60 | 1,267 | +0.27(+0.92%) |
Aug 29, 2024 | 29.32 | 29.60 | 29.25 | 29.33 | 7,384 | +0.16(+0.55%) |
Aug 28, 2024 | 29.54 | 29.54 | 28.97 | 29.17 | 8,517 | -0.61(-2.05%) |
Aug 27, 2024 | 29.59 | 29.78 | 29.59 | 29.78 | 2,386 | +0.16(+0.54%) |
Aug 26, 2024 | 29.82 | 29.82 | 29.61 | 29.62 | 3,876 | -0.32(-1.07%) |
Aug 23, 2024 | 29.67 | 29.94 | 29.67 | 29.94 | 2,935 | +0.57(+1.94%) |
Aug 22, 2024 | 29.93 | 29.93 | 29.37 | 29.37 | 2,891 | -0.52(-1.72%) |
Aug 21, 2024 | 29.56 | 29.89 | 29.56 | 29.89 | 2,826 | +0.38(+1.27%) |
Aug 20, 2024 | 29.59 | 29.70 | 29.46 | 29.51 | 3,520 | -0.22(-0.74%) |
Aug 19, 2024 | 29.34 | 29.73 | 29.34 | 29.73 | 4,333 | +0.50(+1.71%) |
Aug 16, 2024 | 29.11 | 29.28 | 29.11 | 29.23 | 2,865 | +0.13(+0.45%) |
Aug 15, 2024 | 28.83 | 29.18 | 28.83 | 29.10 | 5,439 | +0.50(+1.76%) |
Aug 14, 2024 | 28.69 | 28.69 | 28.36 | 28.60 | 2,694 | -0.04(-0.15%) |
Aug 13, 2024 | 28.21 | 28.70 | 28.21 | 28.64 | 5,929 | +0.67(+2.40%) |
Aug 12, 2024 | 28.05 | 28.17 | 27.97 | 27.97 | 4,055 | -0.05(-0.18%) |
Aug 09, 2024 | 27.81 | 28.02 | 27.81 | 28.02 | 5,005 | +0.13(+0.47%) |
Aug 08, 2024 | 27.42 | 27.96 | 27.27 | 27.89 | 8,568 | +0.81(+2.99%) |
Aug 07, 2024 | 27.84 | 27.84 | 27.07 | 27.08 | 6,047 | -0.30(-1.10%) |
Aug 06, 2024 | 27.22 | 27.67 | 27.09 | 27.38 | 3,104 | +0.18(+0.66%) |
Aug 05, 2024 | 26.42 | 27.54 | 26.32 | 27.20 | 22,656 | -1.07(-3.78%) |
Aug 02, 2024 | 28.39 | 28.45 | 28.01 | 28.27 | 7,643 | -0.93(-3.18%) |
Aug 01, 2024 | 29.98 | 29.98 | 28.99 | 29.20 | 3,826 | -0.78(-2.60%) |
Jul 31, 2024 | 29.91 | 29.98 | 29.82 | 29.98 | 5,466 | +0.74(+2.53%) |
Jul 30, 2024 | 29.61 | 29.63 | 29.17 | 29.24 | 7,470 | -0.31(-1.05%) |
Jul 29, 2024 | 29.63 | 29.79 | 29.55 | 29.55 | 8,520 | -0.10(-0.34%) |
Jul 26, 2024 | 29.57 | 29.88 | 29.57 | 29.65 | 3,282 | +0.20(+0.68%) |
Jul 25, 2024 | 29.61 | 29.91 | 29.37 | 29.45 | 8,331 | -0.24(-0.81%) |
Jul 24, 2024 | 30.37 | 30.37 | 29.63 | 29.69 | 7,376 | -0.91(-2.97%) |
Jul 23, 2024 | 30.65 | 30.80 | 30.59 | 30.60 | 5,463 | -0.21(-0.68%) |
Jul 22, 2024 | 30.76 | 30.90 | 30.55 | 30.81 | 8,802 | +0.41(+1.35%) |
Jul 19, 2024 | 30.68 | 30.68 | 30.29 | 30.40 | 8,149 | -0.31(-1.01%) |
Jul 18, 2024 | 31.24 | 31.24 | 30.69 | 30.71 | 2,735 | -0.42(-1.35%) |
Jul 17, 2024 | 31.52 | 31.53 | 31.07 | 31.13 | 5,151 | -0.75(-2.35%) |
Jul 16, 2024 | 31.87 | 32.00 | 31.74 | 31.88 | 5,096 | +0.07(+0.22%) |
Jul 15, 2024 | 31.97 | 32.10 | 31.68 | 31.81 | 4,453 | -0.10(-0.31%) |
Jul 12, 2024 | 31.71 | 32.04 | 31.71 | 31.91 | 3,811 | +0.36(+1.14%) |
Jul 11, 2024 | 31.92 | 32.07 | 31.55 | 31.55 | 11,227 | -0.39(-1.22%) |
Jul 10, 2024 | 31.69 | 31.95 | 31.53 | 31.94 | 5,416 | +0.43(+1.36%) |
Jul 09, 2024 | 31.66 | 31.66 | 31.51 | 31.51 | 6,973 | -0.15(-0.47%) |
Jul 08, 2024 | 31.39 | 31.66 | 31.39 | 31.66 | 5,264 | +0.49(+1.57%) |
Jul 05, 2024 | 30.91 | 31.22 | 30.91 | 31.17 | 2,138 | +0.23(+0.74%) |
Jul 03, 2024 | 30.74 | 30.94 | 30.74 | 30.94 | 782 | +0.30(+0.98%) |
Jul 02, 2024 | 30.47 | 30.64 | 30.33 | 30.64 | 2,306 | +0.23(+0.76%) |