Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.81 | 30.81 | 30.53 | 30.55 | 39,322 | -0.22(-0.71%) |
Sep 26, 2024 | 30.99 | 30.99 | 30.70 | 30.77 | 22,151 | +0.12(+0.39%) |
Sep 25, 2024 | 30.63 | 30.75 | 30.60 | 30.65 | 10,432 | +0.07(+0.23%) |
Sep 24, 2024 | 30.59 | 30.62 | 30.35 | 30.58 | 54,127 | +0.00(+0.00%) |
Sep 23, 2024 | 30.54 | 30.58 | 30.49 | 30.58 | 171,473 | +0.04(+0.13%) |
Sep 20, 2024 | 30.52 | 30.61 | 30.33 | 30.54 | 244,594 | -0.06(-0.20%) |
Sep 19, 2024 | 30.62 | 30.65 | 30.44 | 30.60 | 55,612 | +0.61(+2.03%) |
Sep 18, 2024 | 30.22 | 30.35 | 29.99 | 29.99 | 53,849 | -0.17(-0.56%) |
Sep 17, 2024 | 30.27 | 30.33 | 30.07 | 30.16 | 58,849 | -0.00(-0.01%) |
Sep 16, 2024 | 30.03 | 30.16 | 29.95 | 30.16 | 41,703 | +0.10(+0.34%) |
Sep 13, 2024 | 29.92 | 30.16 | 29.92 | 30.06 | 39,656 | +0.21(+0.70%) |
Sep 12, 2024 | 29.61 | 29.88 | 29.54 | 29.85 | 47,043 | +0.36(+1.22%) |
Sep 11, 2024 | 29.00 | 29.56 | 28.62 | 29.49 | 27,922 | +0.46(+1.58%) |
Sep 10, 2024 | 28.94 | 29.03 | 28.80 | 29.03 | 11,489 | +0.29(+1.01%) |
Sep 09, 2024 | 28.67 | 28.84 | 28.59 | 28.74 | 18,251 | +0.31(+1.09%) |
Sep 06, 2024 | 29.01 | 29.01 | 28.36 | 28.43 | 43,631 | -0.53(-1.83%) |
Sep 05, 2024 | 29.00 | 29.14 | 28.81 | 28.96 | 22,091 | -0.14(-0.48%) |
Sep 04, 2024 | 28.94 | 29.25 | 28.94 | 29.10 | 19,960 | -0.09(-0.31%) |
Sep 03, 2024 | 29.88 | 29.89 | 29.07 | 29.19 | 47,602 | -0.82(-2.73%) |
Aug 30, 2024 | 29.85 | 30.01 | 29.61 | 30.01 | 10,298 | +0.39(+1.32%) |
Aug 29, 2024 | 29.71 | 30.00 | 29.61 | 29.62 | 28,051 | -0.04(-0.13%) |
Aug 28, 2024 | 29.84 | 29.84 | 29.57 | 29.66 | 19,271 | -0.19(-0.64%) |
Aug 27, 2024 | 29.67 | 29.88 | 29.63 | 29.85 | 18,724 | +0.06(+0.20%) |
Aug 26, 2024 | 30.05 | 30.05 | 29.72 | 29.79 | 19,882 | -0.21(-0.70%) |
Aug 23, 2024 | 30.00 | 30.07 | 29.83 | 30.00 | 31,388 | +0.27(+0.91%) |
Aug 22, 2024 | 30.17 | 30.17 | 29.70 | 29.73 | 41,511 | -0.36(-1.20%) |
Aug 21, 2024 | 30.00 | 30.16 | 29.96 | 30.09 | 16,673 | +0.12(+0.40%) |
Aug 20, 2024 | 29.89 | 30.03 | 29.85 | 29.97 | 10,278 | +0.00(+0.00%) |
Aug 19, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 35,266 | +0.26(+0.88%) |
Aug 16, 2024 | 29.64 | 29.76 | 29.56 | 29.71 | 46,950 | -0.04(-0.13%) |
Aug 15, 2024 | 29.51 | 29.76 | 29.49 | 29.75 | 50,854 | +0.50(+1.71%) |
Aug 14, 2024 | 29.19 | 29.28 | 28.96 | 29.25 | 73,358 | +0.19(+0.65%) |
Aug 13, 2024 | 28.81 | 29.12 | 28.81 | 29.06 | 41,865 | +0.52(+1.82%) |
Aug 12, 2024 | 28.63 | 28.73 | 28.41 | 28.54 | 28,282 | -0.05(-0.17%) |
Aug 09, 2024 | 28.33 | 28.60 | 28.33 | 28.59 | 35,568 | +0.20(+0.70%) |
Aug 08, 2024 | 28.03 | 28.40 | 27.98 | 28.39 | 53,119 | +0.80(+2.90%) |
Aug 07, 2024 | 28.32 | 28.36 | 27.56 | 27.59 | 21,037 | -0.31(-1.11%) |
Aug 06, 2024 | 27.74 | 28.35 | 27.67 | 27.90 | 67,523 | +0.44(+1.60%) |
Aug 05, 2024 | 26.80 | 27.86 | 26.80 | 27.46 | 144,250 | -0.78(-2.76%) |
Aug 02, 2024 | 28.43 | 28.49 | 27.95 | 28.24 | 60,839 | -0.80(-2.75%) |
Aug 01, 2024 | 29.65 | 29.74 | 28.82 | 29.04 | 35,677 | -0.44(-1.48%) |
Jul 31, 2024 | 29.29 | 29.56 | 29.16 | 29.48 | 45,319 | +0.76(+2.63%) |
Jul 30, 2024 | 29.09 | 29.11 | 28.59 | 28.72 | 55,501 | -0.28(-0.95%) |
Jul 29, 2024 | 29.18 | 29.18 | 28.90 | 29.00 | 20,506 | +0.02(+0.05%) |
Jul 26, 2024 | 28.80 | 29.17 | 28.80 | 28.98 | 37,178 | +0.41(+1.44%) |
Jul 25, 2024 | 28.73 | 29.07 | 28.48 | 28.57 | 51,341 | -0.27(-0.94%) |
Jul 24, 2024 | 29.52 | 29.54 | 28.79 | 28.84 | 63,177 | -1.03(-3.45%) |
Jul 23, 2024 | 29.79 | 30.06 | 29.79 | 29.87 | 50,255 | +0.09(+0.30%) |
Jul 22, 2024 | 29.57 | 29.78 | 29.44 | 29.78 | 42,086 | +0.54(+1.85%) |
Jul 19, 2024 | 29.37 | 29.51 | 29.21 | 29.24 | 69,926 | -0.14(-0.48%) |
Jul 18, 2024 | 29.74 | 29.75 | 29.19 | 29.38 | 59,018 | -0.19(-0.64%) |
Jul 17, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 137,557 | -0.89(-2.92%) |
Jul 16, 2024 | 30.43 | 30.50 | 30.34 | 30.46 | 53,760 | +0.12(+0.40%) |
Jul 15, 2024 | 30.46 | 30.55 | 30.27 | 30.34 | 48,239 | +0.02(+0.06%) |
Jul 12, 2024 | 30.22 | 30.55 | 30.19 | 30.32 | 33,070 | +0.12(+0.40%) |
Jul 11, 2024 | 30.66 | 30.66 | 30.14 | 30.20 | 43,651 | -0.38(-1.24%) |
Jul 10, 2024 | 30.33 | 30.59 | 30.29 | 30.58 | 25,331 | +0.30(+0.99%) |
Jul 09, 2024 | 30.38 | 30.44 | 30.26 | 30.28 | 39,992 | -0.02(-0.07%) |
Jul 08, 2024 | 30.33 | 30.36 | 30.25 | 30.30 | 40,960 | +0.01(+0.03%) |
Jul 05, 2024 | 30.09 | 30.29 | 30.07 | 30.29 | 44,795 | +0.22(+0.73%) |
Jul 03, 2024 | 29.88 | 30.07 | 29.87 | 30.07 | 17,577 | +0.23(+0.77%) |
Jul 02, 2024 | 29.53 | 29.87 | 29.53 | 29.84 | 36,206 | +0.14(+0.47%) |