Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.14 | 33.14 | 32.77 | 32.85 | 6,220 | -0.01(-0.03%) |
Sep 26, 2024 | 32.66 | 32.96 | 32.66 | 32.86 | 9,481 | +1.23(+3.88%) |
Sep 25, 2024 | 31.84 | 31.84 | 31.62 | 31.63 | 1,848 | -0.49(-1.52%) |
Sep 24, 2024 | 31.72 | 32.12 | 31.31 | 32.12 | 32,343 | +1.05(+3.39%) |
Sep 23, 2024 | 31.08 | 31.17 | 31.04 | 31.07 | 2,687 | +0.17(+0.57%) |
Sep 20, 2024 | 30.83 | 30.94 | 30.83 | 30.89 | 32,327 | -0.09(-0.30%) |
Sep 19, 2024 | 30.79 | 30.99 | 30.75 | 30.99 | 3,571 | +0.60(+1.99%) |
Sep 18, 2024 | 30.45 | 30.70 | 30.37 | 30.38 | 3,046 | +0.01(+0.04%) |
Sep 17, 2024 | 30.51 | 30.55 | 30.37 | 30.37 | 1,527 | +0.01(+0.03%) |
Sep 16, 2024 | 30.24 | 30.51 | 30.24 | 30.36 | 27,489 | +0.09(+0.30%) |
Sep 13, 2024 | 30.12 | 30.32 | 30.12 | 30.27 | 3,435 | +0.15(+0.51%) |
Sep 12, 2024 | 30.01 | 30.12 | 29.92 | 30.12 | 33,319 | +0.27(+0.89%) |
Sep 11, 2024 | 29.58 | 29.86 | 29.52 | 29.85 | 4,196 | +0.26(+0.88%) |
Sep 10, 2024 | 29.58 | 29.59 | 29.49 | 29.59 | 1,595 | -0.08(-0.27%) |
Sep 09, 2024 | 29.68 | 29.77 | 29.65 | 29.67 | 5,866 | +0.24(+0.82%) |
Sep 06, 2024 | 29.78 | 29.78 | 29.43 | 29.43 | 56,123 | -0.33(-1.11%) |
Sep 05, 2024 | 29.80 | 29.86 | 29.76 | 29.76 | 4,656 | +0.15(+0.51%) |
Sep 04, 2024 | 29.75 | 29.87 | 29.55 | 29.61 | 31,392 | -0.11(-0.37%) |
Sep 03, 2024 | 30.15 | 30.15 | 29.72 | 29.72 | 3,243 | -0.59(-1.94%) |
Aug 30, 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 4,030 | +0.12(+0.38%) |
Aug 29, 2024 | 30.34 | 30.34 | 30.19 | 30.19 | 4,595 | +0.13(+0.44%) |
Aug 28, 2024 | 30.42 | 30.42 | 30.01 | 30.06 | 31,441 | -0.35(-1.15%) |
Aug 27, 2024 | 30.43 | 30.50 | 30.41 | 30.41 | 3,010 | +0.03(+0.10%) |
Aug 26, 2024 | 30.44 | 30.45 | 30.34 | 30.38 | 7,620 | -0.31(-1.00%) |
Aug 23, 2024 | 30.67 | 30.79 | 30.58 | 30.69 | 9,083 | +0.45(+1.49%) |
Aug 22, 2024 | 30.55 | 30.55 | 30.19 | 30.24 | 5,385 | -0.24(-0.80%) |
Aug 21, 2024 | 30.36 | 30.50 | 30.33 | 30.48 | 1,817 | +0.14(+0.46%) |
Aug 20, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 633 | -0.46(-1.49%) |
Aug 19, 2024 | 30.65 | 30.89 | 30.65 | 30.80 | 6,213 | +0.29(+0.95%) |
Aug 16, 2024 | 30.54 | 30.60 | 30.50 | 30.51 | 1,960 | +0.31(+1.03%) |
Aug 15, 2024 | 30.25 | 30.28 | 30.19 | 30.20 | 2,506 | +0.31(+1.04%) |
Aug 14, 2024 | 30.02 | 30.09 | 29.89 | 29.89 | 11,995 | -0.18(-0.60%) |
Aug 13, 2024 | 29.84 | 30.07 | 29.84 | 30.07 | 3,530 | +0.29(+0.97%) |
Aug 12, 2024 | 29.71 | 29.97 | 29.71 | 29.78 | 52,061 | +0.07(+0.22%) |
Aug 09, 2024 | 29.59 | 29.76 | 29.50 | 29.71 | 13,353 | +0.17(+0.59%) |
Aug 08, 2024 | 29.56 | 29.65 | 29.54 | 29.54 | 1,702 | +0.71(+2.46%) |
Aug 07, 2024 | 29.34 | 29.35 | 28.83 | 28.83 | 950 | +0.06(+0.21%) |
Aug 06, 2024 | 28.43 | 28.96 | 28.42 | 28.77 | 9,464 | +0.31(+1.09%) |
Aug 05, 2024 | 27.84 | 28.50 | 27.84 | 28.46 | 4,675 | -0.78(-2.67%) |
Aug 02, 2024 | 29.16 | 29.24 | 29.16 | 29.24 | 2,211 | -0.46(-1.55%) |
Aug 01, 2024 | 30.12 | 30.21 | 29.70 | 29.70 | 5,557 | -0.51(-1.68%) |
Jul 31, 2024 | 30.19 | 30.23 | 30.19 | 30.21 | 3,392 | +0.65(+2.19%) |
Jul 30, 2024 | 29.73 | 29.73 | 29.48 | 29.56 | 2,816 | -0.12(-0.40%) |
Jul 29, 2024 | 29.69 | 29.73 | 29.67 | 29.68 | 1,063 | -0.15(-0.50%) |
Jul 26, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 8,230 | +0.38(+1.29%) |
Jul 25, 2024 | 29.44 | 29.74 | 29.44 | 29.45 | 1,217 | -0.20(-0.66%) |
Jul 24, 2024 | 29.90 | 29.90 | 29.65 | 29.65 | 2,259 | -0.41(-1.35%) |
Jul 23, 2024 | 30.02 | 30.20 | 29.94 | 30.05 | 8,027 | -0.24(-0.81%) |
Jul 22, 2024 | 30.23 | 30.36 | 30.21 | 30.30 | 3,153 | +0.27(+0.91%) |
Jul 19, 2024 | 30.11 | 30.15 | 30.01 | 30.02 | 1,093 | -0.29(-0.95%) |
Jul 18, 2024 | 30.46 | 30.46 | 30.25 | 30.31 | 2,792 | -0.26(-0.85%) |
Jul 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 475 | -0.54(-1.74%) |
Jul 16, 2024 | 30.96 | 31.11 | 30.96 | 31.11 | 2,530 | +0.15(+0.48%) |
Jul 15, 2024 | 31.14 | 31.14 | 30.89 | 30.96 | 17,468 | -0.35(-1.12%) |
Jul 12, 2024 | 31.30 | 31.35 | 31.27 | 31.31 | 2,797 | +0.14(+0.45%) |
Jul 11, 2024 | 31.05 | 31.18 | 31.05 | 31.17 | 1,301 | +0.18(+0.58%) |
Jul 10, 2024 | 30.94 | 30.99 | 30.76 | 30.99 | 14,018 | +0.21(+0.68%) |
Jul 09, 2024 | 30.66 | 30.78 | 30.61 | 30.78 | 2,419 | +0.30(+0.98%) |
Jul 08, 2024 | 30.52 | 30.61 | 30.48 | 30.48 | 6,241 | +0.06(+0.20%) |
Jul 05, 2024 | 30.49 | 30.56 | 30.36 | 30.42 | 45,006 | +0.02(+0.05%) |
Jul 03, 2024 | 30.44 | 30.44 | 30.39 | 30.40 | 1,944 | +0.36(+1.21%) |
Jul 02, 2024 | 29.91 | 30.04 | 29.80 | 30.04 | 8,121 | +0.13(+0.44%) |