Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.73 | 32.00 | 31.73 | 31.93 | 564 | +0.83(+2.67%) |
Sep 25, 2024 | 31.29 | 31.29 | 31.10 | 31.10 | 351 | -0.53(-1.67%) |
Sep 24, 2024 | 31.32 | 31.63 | 31.32 | 31.63 | 280 | +0.67(+2.15%) |
Sep 23, 2024 | 31.07 | 31.07 | 30.96 | 30.96 | 275 | -0.10(-0.32%) |
Sep 20, 2024 | 31.08 | 31.08 | 30.90 | 31.06 | 263 | +0.04(+0.13%) |
Sep 19, 2024 | 30.85 | 31.03 | 30.85 | 31.02 | 468 | +0.48(+1.56%) |
Sep 18, 2024 | 30.59 | 30.64 | 30.54 | 30.54 | 2,166 | +0.05(+0.15%) |
Sep 17, 2024 | 30.48 | 30.50 | 30.48 | 30.50 | 282 | +0.09(+0.29%) |
Sep 16, 2024 | 30.19 | 30.41 | 30.19 | 30.41 | 536 | +0.22(+0.73%) |
Sep 13, 2024 | 30.05 | 30.19 | 30.05 | 30.19 | 1,006 | +0.30(+1.02%) |
Sep 12, 2024 | 29.80 | 29.96 | 29.74 | 29.89 | 1,006 | +0.11(+0.38%) |
Sep 11, 2024 | 29.45 | 29.77 | 29.45 | 29.77 | 2,067 | +0.03(+0.09%) |
Sep 10, 2024 | 30.14 | 30.14 | 29.50 | 29.75 | 734 | -0.31(-1.04%) |
Sep 09, 2024 | 29.99 | 30.24 | 29.99 | 30.06 | 4,141 | +0.19(+0.64%) |
Sep 06, 2024 | 30.44 | 30.44 | 29.87 | 29.87 | 1,666 | -0.53(-1.75%) |
Sep 05, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 452 | +0.11(+0.35%) |
Sep 04, 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 358 | -0.05(-0.16%) |
Sep 03, 2024 | 29.32 | 30.55 | 29.32 | 30.34 | 26,357 | -0.69(-2.21%) |
Aug 30, 2024 | 31.02 | 31.03 | 30.85 | 31.03 | 608 | +0.13(+0.42%) |
Aug 29, 2024 | 31.01 | 31.01 | 30.90 | 30.90 | 1,644 | -0.04(-0.14%) |
Aug 28, 2024 | 34.30 | 34.30 | 30.49 | 30.94 | 5,642 | -0.24(-0.76%) |
Aug 27, 2024 | 31.10 | 31.20 | 31.10 | 31.18 | 8,063 | +0.26(+0.84%) |
Aug 26, 2024 | 31.07 | 31.07 | 30.87 | 30.92 | 11,485 | -0.05(-0.16%) |
Aug 23, 2024 | 30.49 | 30.97 | 30.49 | 30.97 | 1,173 | +0.56(+1.86%) |
Aug 22, 2024 | 30.43 | 30.43 | 30.36 | 30.41 | 1,820 | +0.06(+0.18%) |
Aug 21, 2024 | 30.34 | 30.35 | 30.23 | 30.35 | 544 | +0.08(+0.26%) |
Aug 20, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 2,513 | -0.34(-1.09%) |
Aug 19, 2024 | 30.51 | 30.61 | 30.51 | 30.61 | 203 | +0.32(+1.04%) |
Aug 16, 2024 | 29.98 | 30.29 | 29.98 | 30.29 | 102 | +0.25(+0.83%) |
Aug 15, 2024 | 29.74 | 30.11 | 29.74 | 30.04 | 422 | +0.60(+2.03%) |
Aug 14, 2024 | 29.23 | 29.44 | 29.23 | 29.44 | 244 | +0.18(+0.62%) |
Aug 13, 2024 | 29.09 | 29.26 | 29.09 | 29.26 | 205 | +0.39(+1.37%) |
Aug 12, 2024 | 29.28 | 29.28 | 28.87 | 28.87 | 15,068 | -0.05(-0.19%) |
Aug 09, 2024 | 28.75 | 28.92 | 28.75 | 28.92 | 200 | +0.25(+0.89%) |
Aug 08, 2024 | 28.50 | 28.67 | 28.50 | 28.67 | 441 | +0.41(+1.43%) |
Aug 07, 2024 | 28.80 | 28.80 | 28.26 | 28.26 | 567 | +0.25(+0.89%) |
Aug 06, 2024 | 27.86 | 28.01 | 27.86 | 28.01 | 210 | -0.14(-0.50%) |
Aug 05, 2024 | 28.97 | 28.97 | 27.92 | 28.15 | 4,900 | -0.57(-1.99%) |
Aug 02, 2024 | 30.20 | 30.20 | 28.69 | 28.72 | 383 | -1.14(-3.81%) |
Aug 01, 2024 | 30.81 | 30.81 | 29.86 | 29.86 | 223 | -1.02(-3.30%) |
Jul 31, 2024 | 30.96 | 30.96 | 30.88 | 30.88 | 122 | +0.26(+0.85%) |
Jul 30, 2024 | 30.58 | 30.62 | 30.58 | 30.62 | 7,197 | +0.07(+0.23%) |
Jul 29, 2024 | 30.76 | 30.76 | 30.55 | 30.55 | 329 | -0.03(-0.10%) |
Jul 26, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 689 | +0.12(+0.39%) |
Jul 25, 2024 | 30.34 | 30.59 | 30.34 | 30.46 | 3,744 | -0.10(-0.33%) |
Jul 24, 2024 | 30.71 | 30.71 | 30.56 | 30.56 | 335 | -0.22(-0.72%) |
Jul 23, 2024 | 30.76 | 30.88 | 30.76 | 30.78 | 770 | +0.04(+0.13%) |
Jul 22, 2024 | 30.61 | 30.74 | 30.61 | 30.74 | 332 | +0.41(+1.35%) |
Jul 19, 2024 | 30.50 | 30.50 | 30.33 | 30.33 | 2,249 | -0.26(-0.84%) |
Jul 18, 2024 | 30.86 | 30.93 | 30.59 | 30.59 | 325 | -0.35(-1.14%) |
Jul 17, 2024 | 30.73 | 30.97 | 30.73 | 30.94 | 2,218 | +0.15(+0.49%) |
Jul 16, 2024 | 30.44 | 30.79 | 30.44 | 30.79 | 7,142 | +0.23(+0.75%) |
Jul 15, 2024 | 30.41 | 30.56 | 30.41 | 30.56 | 112 | +0.19(+0.63%) |
Jul 12, 2024 | 30.39 | 30.48 | 30.37 | 30.37 | 370 | +0.10(+0.33%) |
Jul 11, 2024 | 30.20 | 30.27 | 30.15 | 30.27 | 1,157 | +0.17(+0.56%) |
Jul 10, 2024 | 29.98 | 30.10 | 29.98 | 30.10 | 385 | +0.25(+0.84%) |
Jul 09, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 347 | +0.02(+0.07%) |
Jul 08, 2024 | 30.00 | 30.00 | 29.83 | 29.83 | 2,935 | -0.23(-0.77%) |
Jul 05, 2024 | 30.39 | 30.39 | 30.06 | 30.06 | 268 | +0.10(+0.33%) |
Jul 03, 2024 | 30.03 | 30.03 | 29.96 | 29.96 | 277 | +0.12(+0.41%) |
Jul 02, 2024 | 29.68 | 29.84 | 29.68 | 29.84 | 241 | +0.21(+0.70%) |