Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.48 | 32.49 | 32.46 | 32.49 | 600 | +0.13(+0.39%) |
Sep 25, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 148 | -0.02(-0.07%) |
Sep 24, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 76 | +0.07(+0.22%) |
Sep 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 0 | +0.10(+0.31%) |
Sep 20, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 100 | -0.12(-0.36%) |
Sep 19, 2024 | 32.35 | 32.35 | 32.33 | 32.33 | 197 | +0.53(+1.67%) |
Sep 18, 2024 | 31.92 | 31.92 | 31.79 | 31.79 | 375 | -0.07(-0.22%) |
Sep 17, 2024 | 31.85 | 31.86 | 31.85 | 31.86 | 233 | -0.06(-0.18%) |
Sep 16, 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 220 | +0.04(+0.12%) |
Sep 13, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | +0.15(+0.48%) |
Sep 12, 2024 | 31.76 | 31.76 | 31.73 | 31.73 | 756 | +0.20(+0.63%) |
Sep 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.44(+1.40%) |
Sep 10, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 8 | +0.25(+0.80%) |
Sep 09, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 7 | +0.38(+1.25%) |
Sep 06, 2024 | 30.58 | 30.58 | 30.47 | 30.47 | 126 | -0.50(-1.62%) |
Sep 05, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 32 | -0.09(-0.29%) |
Sep 04, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 65 | +0.01(+0.04%) |
Sep 03, 2024 | 31.39 | 31.39 | 31.05 | 31.05 | 259 | -0.80(-2.52%) |
Aug 30, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 100 | +0.35(+1.12%) |
Aug 29, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 2 | -0.04(-0.12%) |
Aug 28, 2024 | 31.37 | 31.54 | 31.37 | 31.54 | 337 | -0.21(-0.66%) |
Aug 27, 2024 | 31.66 | 31.75 | 31.66 | 31.75 | 229 | +0.07(+0.22%) |
Aug 26, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 72 | -0.10(-0.33%) |
Aug 23, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 100 | +0.34(+1.10%) |
Aug 22, 2024 | 31.38 | 31.44 | 31.38 | 31.44 | 390 | -0.29(-0.91%) |
Aug 21, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 55 | +0.14(+0.44%) |
Aug 20, 2024 | 31.62 | 31.62 | 31.57 | 31.59 | 212 | -0.03(-0.09%) |
Aug 19, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 202 | +0.36(+1.15%) |
Aug 16, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 100 | +0.05(+0.16%) |
Aug 15, 2024 | 31.18 | 31.21 | 31.18 | 31.21 | 3,890 | +0.48(+1.56%) |
Aug 14, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 21 | +0.09(+0.31%) |
Aug 13, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 23 | +0.57(+1.88%) |
Aug 12, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 820 | +0.01(+0.03%) |
Aug 09, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 165 | +0.12(+0.40%) |
Aug 08, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 98 | +0.74(+2.55%) |
Aug 07, 2024 | 29.70 | 29.73 | 29.20 | 29.20 | 962 | -0.29(-1.00%) |
Aug 06, 2024 | 29.49 | 29.49 | 29.25 | 29.49 | 839 | +0.33(+1.13%) |
Aug 05, 2024 | 29.30 | 29.30 | 29.16 | 29.16 | 292 | -0.94(-3.12%) |
Aug 02, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 100 | -0.52(-1.70%) |
Aug 01, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 39 | -0.38(-1.23%) |
Jul 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 66 | +0.51(+1.66%) |
Jul 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 12 | -0.17(-0.54%) |
Jul 29, 2024 | 30.64 | 30.81 | 30.64 | 30.66 | 426 | +0.00(+0.00%) |
Jul 26, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 226 | +0.37(+1.22%) |
Jul 25, 2024 | 30.65 | 30.65 | 30.29 | 30.29 | 2,139 | -0.16(-0.52%) |
Jul 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 45 | -0.80(-2.55%) |
Jul 23, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 105 | +0.00(+0.01%) |
Jul 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.43(+1.39%) |
Jul 19, 2024 | 30.86 | 30.86 | 30.82 | 30.82 | 2,257 | -0.27(-0.87%) |
Jul 18, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 57 | -0.25(-0.80%) |
Jul 17, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 17 | -0.50(-1.56%) |
Jul 16, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 16 | +0.17(+0.52%) |
Jul 15, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 39 | +0.08(+0.26%) |
Jul 12, 2024 | 31.79 | 31.79 | 31.59 | 31.59 | 246 | +0.20(+0.63%) |
Jul 11, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 102 | -0.22(-0.71%) |
Jul 10, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 11 | +0.33(+1.07%) |
Jul 09, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 82 | +0.06(+0.18%) |
Jul 08, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 64 | +0.06(+0.21%) |
Jul 05, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 100 | +0.18(+0.58%) |
Jul 03, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 100 | +0.17(+0.55%) |
Jul 02, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 18 | +0.23(+0.75%) |