Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.06 | 32.10 | 31.98 | 32.00 | 5,093 | -0.05(-0.16%) |
Sep 26, 2024 | 31.97 | 32.11 | 31.94 | 32.05 | 4,477 | +0.13(+0.40%) |
Sep 25, 2024 | 31.89 | 32.03 | 31.86 | 31.92 | 3,424 | -0.04(-0.11%) |
Sep 24, 2024 | 31.98 | 32.00 | 31.95 | 31.96 | 1,308 | +0.06(+0.17%) |
Sep 23, 2024 | 31.80 | 31.97 | 31.80 | 31.90 | 4,636 | -0.05(-0.17%) |
Sep 20, 2024 | 31.91 | 32.02 | 31.83 | 31.96 | 16,677 | -0.05(-0.15%) |
Sep 19, 2024 | 31.87 | 32.00 | 31.86 | 32.00 | 25,913 | +0.27(+0.86%) |
Sep 18, 2024 | 31.72 | 31.89 | 31.66 | 31.73 | 20,745 | +0.02(+0.06%) |
Sep 17, 2024 | 31.72 | 31.75 | 31.68 | 31.71 | 3,775 | +0.01(+0.02%) |
Sep 16, 2024 | 31.68 | 31.71 | 31.58 | 31.71 | 6,613 | +0.03(+0.09%) |
Sep 13, 2024 | 31.60 | 31.74 | 31.59 | 31.68 | 11,225 | +0.11(+0.36%) |
Sep 12, 2024 | 31.44 | 31.57 | 31.30 | 31.57 | 12,146 | +0.19(+0.62%) |
Sep 11, 2024 | 30.98 | 31.37 | 30.75 | 31.37 | 2,211 | +0.26(+0.84%) |
Sep 10, 2024 | 31.01 | 31.11 | 30.90 | 31.11 | 5,253 | +0.18(+0.59%) |
Sep 09, 2024 | 30.83 | 31.09 | 30.83 | 30.93 | 4,211 | +0.26(+0.86%) |
Sep 06, 2024 | 30.80 | 30.80 | 30.62 | 30.67 | 4,684 | -0.43(-1.39%) |
Sep 05, 2024 | 31.09 | 31.22 | 30.97 | 31.10 | 7,852 | -0.09(-0.29%) |
Sep 04, 2024 | 31.18 | 31.30 | 31.15 | 31.19 | 10,259 | +0.02(+0.07%) |
Sep 03, 2024 | 31.46 | 31.54 | 31.08 | 31.17 | 3,741 | -0.49(-1.55%) |
Aug 30, 2024 | 31.48 | 31.66 | 31.43 | 31.66 | 51,199 | +0.16(+0.52%) |
Aug 29, 2024 | 31.50 | 31.65 | 31.49 | 31.49 | 3,310 | +0.06(+0.18%) |
Aug 28, 2024 | 31.46 | 31.59 | 31.33 | 31.44 | 25,056 | -0.11(-0.34%) |
Aug 27, 2024 | 31.37 | 31.59 | 31.36 | 31.55 | 6,031 | +0.06(+0.18%) |
Aug 26, 2024 | 31.67 | 31.67 | 31.43 | 31.49 | 6,729 | -0.06(-0.20%) |
Aug 23, 2024 | 31.45 | 31.58 | 31.40 | 31.56 | 5,964 | +0.28(+0.89%) |
Aug 22, 2024 | 31.56 | 31.56 | 31.12 | 31.28 | 2,458 | -0.21(-0.68%) |
Aug 21, 2024 | 31.36 | 31.52 | 31.36 | 31.49 | 7,856 | +0.06(+0.19%) |
Aug 20, 2024 | 31.41 | 31.53 | 31.36 | 31.43 | 10,907 | +0.04(+0.13%) |
Aug 19, 2024 | 31.32 | 31.41 | 31.24 | 31.39 | 5,933 | +0.21(+0.66%) |
Aug 16, 2024 | 31.02 | 31.21 | 31.02 | 31.18 | 6,948 | +0.11(+0.37%) |
Aug 15, 2024 | 30.88 | 31.09 | 30.88 | 31.07 | 13,227 | +0.39(+1.26%) |
Aug 14, 2024 | 30.60 | 30.73 | 30.50 | 30.68 | 3,046 | +0.16(+0.51%) |
Aug 13, 2024 | 30.17 | 30.55 | 30.17 | 30.53 | 8,156 | +0.51(+1.69%) |
Aug 12, 2024 | 29.91 | 30.17 | 29.91 | 30.02 | 9,173 | -0.08(-0.28%) |
Aug 09, 2024 | 29.95 | 30.18 | 29.80 | 30.10 | 62,886 | +0.21(+0.71%) |
Aug 08, 2024 | 29.80 | 29.93 | 29.80 | 29.89 | 1,402 | +0.66(+2.27%) |
Aug 07, 2024 | 29.86 | 29.93 | 29.23 | 29.23 | 5,670 | -0.16(-0.55%) |
Aug 06, 2024 | 29.12 | 29.86 | 29.12 | 29.39 | 29,146 | +0.35(+1.19%) |
Aug 05, 2024 | 29.02 | 29.92 | 28.16 | 29.04 | 144,708 | -0.94(-3.14%) |
Aug 02, 2024 | 30.23 | 30.23 | 29.78 | 29.98 | 13,105 | -0.48(-1.57%) |
Aug 01, 2024 | 30.84 | 30.91 | 30.37 | 30.46 | 11,357 | -0.39(-1.27%) |
Jul 31, 2024 | 30.84 | 30.93 | 30.69 | 30.85 | 3,593 | +0.36(+1.19%) |
Jul 30, 2024 | 30.58 | 30.63 | 30.31 | 30.49 | 4,737 | -0.09(-0.31%) |
Jul 29, 2024 | 30.60 | 30.67 | 30.53 | 30.58 | 6,037 | +0.07(+0.22%) |
Jul 26, 2024 | 30.49 | 30.72 | 30.43 | 30.52 | 3,373 | +0.23(+0.75%) |
Jul 25, 2024 | 30.30 | 30.64 | 30.16 | 30.29 | 11,924 | -0.09(-0.30%) |
Jul 24, 2024 | 30.65 | 30.79 | 30.36 | 30.38 | 4,850 | -0.55(-1.79%) |
Jul 23, 2024 | 30.96 | 31.06 | 30.93 | 30.93 | 5,009 | -0.06(-0.20%) |
Jul 22, 2024 | 30.96 | 31.05 | 30.84 | 30.99 | 5,381 | +0.27(+0.88%) |
Jul 19, 2024 | 30.78 | 30.78 | 30.69 | 30.72 | 3,415 | -0.21(-0.68%) |
Jul 18, 2024 | 31.09 | 31.13 | 30.85 | 30.94 | 9,789 | -0.12(-0.39%) |
Jul 17, 2024 | 31.18 | 31.18 | 31.02 | 31.06 | 9,906 | -0.23(-0.72%) |
Jul 16, 2024 | 31.18 | 31.32 | 31.18 | 31.28 | 40,021 | +0.14(+0.44%) |
Jul 15, 2024 | 31.13 | 31.28 | 31.13 | 31.14 | 20,316 | -0.01(-0.05%) |
Jul 12, 2024 | 31.14 | 31.20 | 31.10 | 31.16 | 1,102 | +0.15(+0.47%) |
Jul 11, 2024 | 31.21 | 31.21 | 31.00 | 31.01 | 4,570 | -0.09(-0.28%) |
Jul 10, 2024 | 30.97 | 31.11 | 30.97 | 31.10 | 2,842 | +0.14(+0.44%) |
Jul 09, 2024 | 30.95 | 31.03 | 30.94 | 30.97 | 2,765 | +0.03(+0.09%) |
Jul 08, 2024 | 30.87 | 30.96 | 30.87 | 30.94 | 1,422 | +0.06(+0.18%) |
Jul 05, 2024 | 30.78 | 30.97 | 30.78 | 30.88 | 32,421 | +0.07(+0.22%) |
Jul 03, 2024 | 30.68 | 30.81 | 30.68 | 30.81 | 703 | +0.13(+0.42%) |
Jul 02, 2024 | 30.42 | 30.69 | 30.42 | 30.69 | 3,588 | +0.13(+0.42%) |