Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 9,289 | -0.12(-0.38%) |
Sep 16, 2024 | 31.86 | 31.95 | 31.81 | 31.95 | 12,900 | +0.16(+0.50%) |
Sep 13, 2024 | 31.82 | 31.85 | 31.77 | 31.79 | 9,424 | +0.06(+0.20%) |
Sep 12, 2024 | 31.47 | 31.72 | 31.47 | 31.72 | 14,618 | +0.13(+0.43%) |
Sep 11, 2024 | 31.28 | 31.59 | 31.22 | 31.59 | 10,289 | +0.19(+0.60%) |
Sep 10, 2024 | 31.35 | 31.43 | 31.21 | 31.40 | 17,856 | -0.18(-0.58%) |
Sep 09, 2024 | 31.42 | 31.68 | 31.42 | 31.58 | 16,450 | +0.25(+0.80%) |
Sep 06, 2024 | 31.80 | 31.80 | 31.33 | 31.33 | 11,900 | -0.55(-1.71%) |
Sep 05, 2024 | 31.90 | 31.92 | 31.80 | 31.88 | 19,969 | +0.15(+0.47%) |
Sep 04, 2024 | 31.57 | 31.86 | 31.57 | 31.73 | 15,985 | +0.08(+0.26%) |
Sep 03, 2024 | 31.95 | 31.95 | 31.64 | 31.64 | 22,518 | -0.36(-1.12%) |
Aug 30, 2024 | 32.03 | 32.03 | 31.84 | 32.00 | 11,678 | +0.07(+0.23%) |
Aug 29, 2024 | 31.92 | 32.05 | 31.87 | 31.93 | 21,387 | +0.06(+0.18%) |
Aug 28, 2024 | 31.96 | 32.01 | 31.78 | 31.87 | 16,143 | -0.28(-0.87%) |
Aug 27, 2024 | 32.08 | 32.16 | 32.00 | 32.15 | 15,132 | +0.16(+0.51%) |
Aug 26, 2024 | 31.97 | 32.02 | 31.96 | 31.99 | 17,108 | -0.13(-0.40%) |
Aug 23, 2024 | 31.86 | 32.12 | 31.86 | 32.12 | 3,636 | +0.56(+1.78%) |
Aug 22, 2024 | 31.60 | 31.68 | 31.53 | 31.56 | 14,121 | -0.01(-0.05%) |
Aug 21, 2024 | 31.57 | 31.57 | 31.45 | 31.57 | 31,447 | +0.32(+1.02%) |
Aug 20, 2024 | 31.33 | 31.33 | 31.24 | 31.25 | 20,333 | -0.18(-0.57%) |
Aug 19, 2024 | 31.35 | 31.45 | 31.35 | 31.43 | 6,129 | +0.28(+0.91%) |
Aug 16, 2024 | 31.09 | 31.16 | 31.05 | 31.15 | 18,550 | +0.19(+0.60%) |
Aug 15, 2024 | 30.86 | 31.00 | 30.86 | 30.96 | 11,338 | +0.31(+1.02%) |
Aug 14, 2024 | 30.54 | 30.65 | 30.54 | 30.65 | 11,303 | +0.20(+0.66%) |
Aug 13, 2024 | 30.20 | 30.45 | 30.17 | 30.45 | 12,446 | +0.39(+1.30%) |
Aug 12, 2024 | 30.02 | 30.13 | 30.02 | 30.05 | 10,518 | -0.02(-0.08%) |
Aug 09, 2024 | 30.02 | 30.08 | 29.98 | 30.08 | 14,433 | +0.06(+0.19%) |
Aug 08, 2024 | 29.92 | 30.07 | 29.90 | 30.02 | 14,529 | +0.41(+1.38%) |
Aug 07, 2024 | 29.87 | 29.96 | 29.61 | 29.61 | 24,958 | +0.23(+0.77%) |
Aug 06, 2024 | 29.18 | 29.51 | 29.18 | 29.39 | 19,178 | +0.02(+0.08%) |
Aug 05, 2024 | 29.13 | 29.50 | 29.13 | 29.37 | 13,049 | -0.54(-1.79%) |
Aug 02, 2024 | 30.01 | 30.01 | 29.79 | 29.90 | 13,315 | -0.30(-1.00%) |
Aug 01, 2024 | 30.52 | 30.52 | 30.12 | 30.21 | 61,020 | -0.53(-1.73%) |
Jul 31, 2024 | 30.73 | 30.75 | 30.67 | 30.74 | 11,817 | +0.22(+0.72%) |
Jul 30, 2024 | 30.48 | 30.52 | 30.40 | 30.52 | 22,153 | +0.06(+0.20%) |
Jul 29, 2024 | 30.34 | 30.46 | 30.34 | 30.46 | 10,420 | -0.15(-0.50%) |
Jul 26, 2024 | 30.50 | 30.64 | 30.50 | 30.61 | 9,346 | +0.32(+1.07%) |
Jul 25, 2024 | 30.21 | 30.37 | 30.19 | 30.28 | 17,518 | -0.06(-0.20%) |
Jul 24, 2024 | 30.54 | 30.57 | 30.30 | 30.35 | 12,764 | -0.36(-1.17%) |
Jul 23, 2024 | 30.71 | 30.76 | 30.64 | 30.71 | 9,748 | -0.07(-0.22%) |
Jul 22, 2024 | 30.73 | 30.80 | 30.73 | 30.77 | 17,431 | +0.23(+0.77%) |
Jul 19, 2024 | 30.58 | 30.58 | 30.54 | 30.54 | 1,628 | -0.13(-0.43%) |
Jul 18, 2024 | 30.98 | 30.98 | 30.66 | 30.67 | 10,425 | -0.21(-0.69%) |
Jul 17, 2024 | 30.94 | 30.94 | 30.88 | 30.88 | 10,550 | -0.01(-0.02%) |
Jul 16, 2024 | 30.68 | 30.89 | 30.64 | 30.89 | 16,802 | +0.28(+0.91%) |
Jul 15, 2024 | 30.70 | 30.73 | 30.59 | 30.61 | 18,295 | -0.43(-1.38%) |
Jul 12, 2024 | 31.08 | 31.11 | 31.02 | 31.04 | 21,554 | +0.29(+0.94%) |
Jul 11, 2024 | 30.80 | 30.80 | 30.75 | 30.75 | 13,163 | +0.28(+0.91%) |
Jul 10, 2024 | 30.40 | 30.47 | 30.36 | 30.47 | 25,501 | +0.37(+1.23%) |
Jul 09, 2024 | 30.05 | 30.13 | 30.01 | 30.11 | 25,011 | -0.12(-0.41%) |
Jul 08, 2024 | 30.27 | 30.28 | 30.21 | 30.23 | 17,173 | +0.03(+0.09%) |
Jul 05, 2024 | 30.28 | 30.28 | 30.12 | 30.20 | 16,377 | +0.36(+1.19%) |
Jul 03, 2024 | 29.84 | 29.85 | 29.84 | 29.84 | 9,794 | +0.42(+1.43%) |
Jul 02, 2024 | 29.39 | 29.43 | 29.31 | 29.43 | 15,144 | +0.06(+0.19%) |