Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 32.39 | 32.49 | 32.32 | 32.49 | 1,310 | +0.24(+0.74%) |
Sep 13, 2024 | 32.26 | 32.27 | 32.26 | 32.26 | 418 | +0.21(+0.64%) |
Sep 12, 2024 | 31.88 | 32.05 | 31.88 | 32.05 | 252 | +0.32(+1.01%) |
Sep 11, 2024 | 31.59 | 31.73 | 31.43 | 31.73 | 1,423 | +0.07(+0.22%) |
Sep 10, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 35 | -0.04(-0.11%) |
Sep 09, 2024 | 31.68 | 31.70 | 31.68 | 31.70 | 501 | +0.27(+0.88%) |
Sep 06, 2024 | 31.42 | 31.42 | 31.41 | 31.42 | 143 | -0.37(-1.16%) |
Sep 05, 2024 | 31.77 | 31.79 | 31.75 | 31.79 | 1,695 | +0.10(+0.32%) |
Sep 04, 2024 | 31.70 | 31.70 | 31.69 | 31.69 | 365 | +0.01(+0.04%) |
Sep 03, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 92 | -0.41(-1.28%) |
Aug 30, 2024 | 31.93 | 32.09 | 31.86 | 32.09 | 1,073 | +0.13(+0.40%) |
Aug 29, 2024 | 31.92 | 31.96 | 31.91 | 31.96 | 957 | +0.05(+0.17%) |
Aug 28, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 170 | -0.17(-0.54%) |
Aug 27, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 58 | +0.02(+0.05%) |
Aug 26, 2024 | 32.07 | 32.07 | 32.06 | 32.06 | 488 | +0.09(+0.28%) |
Aug 23, 2024 | 31.98 | 31.98 | 31.95 | 31.98 | 393 | +0.55(+1.74%) |
Aug 22, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 21 | -0.17(-0.53%) |
Aug 21, 2024 | 31.55 | 31.60 | 31.55 | 31.60 | 195 | +0.20(+0.62%) |
Aug 20, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 227 | -0.15(-0.49%) |
Aug 19, 2024 | 31.58 | 31.58 | 31.55 | 31.55 | 342 | +0.30(+0.95%) |
Aug 16, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 100 | +0.15(+0.48%) |
Aug 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 211 | +0.15(+0.50%) |
Aug 14, 2024 | 30.92 | 30.99 | 30.92 | 30.95 | 385 | +0.03(+0.08%) |
Aug 13, 2024 | 30.85 | 30.93 | 30.85 | 30.93 | 1,471 | +0.24(+0.77%) |
Aug 12, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 39 | +0.01(+0.02%) |
Aug 09, 2024 | 30.51 | 30.69 | 30.51 | 30.69 | 136 | +0.09(+0.28%) |
Aug 08, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 240 | +0.33(+1.09%) |
Aug 07, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29 | -0.02(-0.07%) |
Aug 06, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 169 | +0.25(+0.84%) |
Aug 05, 2024 | 30.10 | 30.10 | 30.04 | 30.04 | 125 | -0.68(-2.20%) |
Aug 02, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 100 | -0.22(-0.70%) |
Aug 01, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 19 | -0.44(-1.40%) |
Jul 31, 2024 | 31.32 | 31.38 | 31.32 | 31.37 | 1,971 | +0.32(+1.03%) |
Jul 30, 2024 | 30.95 | 31.05 | 30.93 | 31.05 | 336 | +0.10(+0.32%) |
Jul 29, 2024 | 30.87 | 30.96 | 30.87 | 30.95 | 710 | -0.05(-0.18%) |
Jul 26, 2024 | 30.94 | 31.01 | 30.94 | 31.01 | 718 | +0.33(+1.08%) |
Jul 25, 2024 | 30.81 | 30.81 | 30.68 | 30.68 | 555 | +0.02(+0.05%) |
Jul 24, 2024 | 30.90 | 30.90 | 30.66 | 30.66 | 3,593 | -0.15(-0.50%) |
Jul 23, 2024 | 30.89 | 30.91 | 30.81 | 30.81 | 8,281 | -0.32(-1.04%) |
Jul 22, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 175 | +0.09(+0.27%) |
Jul 19, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | -0.15(-0.48%) |
Jul 18, 2024 | 31.42 | 31.43 | 31.20 | 31.20 | 1,533 | -0.26(-0.82%) |
Jul 17, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 70 | +0.11(+0.35%) |
Jul 16, 2024 | 31.15 | 31.35 | 31.13 | 31.35 | 3,715 | +0.24(+0.77%) |
Jul 15, 2024 | 31.20 | 31.20 | 31.11 | 31.11 | 576 | -0.13(-0.42%) |
Jul 12, 2024 | 31.30 | 31.30 | 31.24 | 31.24 | 346 | +0.19(+0.61%) |
Jul 11, 2024 | 30.86 | 31.07 | 30.86 | 31.05 | 2,996 | +0.36(+1.16%) |
Jul 10, 2024 | 30.54 | 30.70 | 30.53 | 30.70 | 561 | +0.34(+1.12%) |
Jul 09, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 11 | -0.07(-0.22%) |
Jul 08, 2024 | 30.45 | 30.45 | 30.38 | 30.42 | 940 | -0.12(-0.41%) |
Jul 05, 2024 | 30.50 | 30.55 | 30.50 | 30.55 | 484 | +0.08(+0.27%) |
Jul 03, 2024 | 30.52 | 30.52 | 30.46 | 30.46 | 613 | +0.32(+1.05%) |
Jul 02, 2024 | 30.10 | 30.19 | 30.05 | 30.15 | 1,159 | +0.05(+0.17%) |