Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.30 | 31.34 | 31.29 | 31.29 | 890 | +0.22(+0.71%) |
Sep 25, 2024 | 31.10 | 31.14 | 31.07 | 31.07 | 4,006 | -0.39(-1.25%) |
Sep 24, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 21 | -0.03(-0.11%) |
Sep 23, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 177 | -0.08(-0.26%) |
Sep 20, 2024 | 31.78 | 31.78 | 31.58 | 31.58 | 769 | -0.38(-1.19%) |
Sep 19, 2024 | 31.86 | 31.96 | 31.77 | 31.96 | 1,476 | +0.64(+2.03%) |
Sep 18, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 975 | +0.04(+0.14%) |
Sep 17, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 56 | +0.20(+0.65%) |
Sep 16, 2024 | 30.97 | 31.09 | 30.97 | 31.07 | 924 | +0.16(+0.52%) |
Sep 13, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 102 | +0.73(+2.43%) |
Sep 12, 2024 | 30.07 | 30.22 | 30.07 | 30.18 | 2,642 | +0.37(+1.23%) |
Sep 11, 2024 | 29.30 | 29.81 | 29.30 | 29.81 | 110 | +0.04(+0.14%) |
Sep 10, 2024 | 29.70 | 29.77 | 29.70 | 29.77 | 511 | -0.08(-0.26%) |
Sep 09, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 13 | -0.10(-0.34%) |
Sep 06, 2024 | 30.46 | 30.46 | 29.95 | 29.95 | 429 | -0.55(-1.81%) |
Sep 05, 2024 | 30.51 | 30.51 | 30.48 | 30.50 | 500 | -0.16(-0.52%) |
Sep 04, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 137 | -0.05(-0.15%) |
Sep 03, 2024 | 31.48 | 31.48 | 30.71 | 30.71 | 8,064 | -0.94(-2.98%) |
Aug 30, 2024 | 31.52 | 31.65 | 31.52 | 31.65 | 645 | +0.17(+0.54%) |
Aug 29, 2024 | 31.50 | 31.70 | 31.44 | 31.48 | 1,104 | +0.18(+0.59%) |
Aug 28, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 94 | -0.06(-0.18%) |
Aug 27, 2024 | 31.34 | 31.39 | 31.30 | 31.35 | 70,787 | -0.21(-0.66%) |
Aug 26, 2024 | 31.61 | 31.72 | 31.56 | 31.56 | 2,792 | -0.03(-0.09%) |
Aug 23, 2024 | 31.47 | 31.60 | 31.43 | 31.59 | 3,217 | +0.96(+3.15%) |
Aug 22, 2024 | 30.74 | 30.74 | 30.62 | 30.62 | 1,002 | -0.23(-0.76%) |
Aug 21, 2024 | 30.79 | 30.86 | 30.79 | 30.86 | 716 | +0.35(+1.14%) |
Aug 20, 2024 | 30.59 | 30.60 | 30.51 | 30.51 | 16,129 | -0.28(-0.90%) |
Aug 19, 2024 | 30.75 | 30.79 | 30.74 | 30.79 | 10,743 | +0.22(+0.71%) |
Aug 16, 2024 | 30.54 | 30.58 | 30.52 | 30.57 | 2,785 | +0.08(+0.26%) |
Aug 15, 2024 | 30.57 | 30.57 | 30.46 | 30.49 | 1,297 | +0.72(+2.42%) |
Aug 14, 2024 | 30.13 | 30.13 | 29.73 | 29.77 | 870 | -0.12(-0.40%) |
Aug 13, 2024 | 29.74 | 29.89 | 29.63 | 29.89 | 3,146 | +0.52(+1.77%) |
Aug 12, 2024 | 29.61 | 29.61 | 29.36 | 29.37 | 1,099 | -0.33(-1.12%) |
Aug 09, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.00(-0.00%) |
Aug 08, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 98 | +0.51(+1.76%) |
Aug 07, 2024 | 29.67 | 29.67 | 29.19 | 29.19 | 8,173 | -0.31(-1.05%) |
Aug 06, 2024 | 29.57 | 29.59 | 29.50 | 29.50 | 1,047 | +0.39(+1.34%) |
Aug 05, 2024 | 29.36 | 29.39 | 29.04 | 29.11 | 3,002 | -1.00(-3.31%) |
Aug 02, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 100 | -0.98(-3.17%) |
Aug 01, 2024 | 32.09 | 32.09 | 31.09 | 31.09 | 315 | -0.88(-2.77%) |
Jul 31, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 101 | +0.13(+0.42%) |
Jul 30, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 19,987 | +0.24(+0.77%) |
Jul 29, 2024 | 31.61 | 31.64 | 31.51 | 31.60 | 817 | -0.16(-0.50%) |
Jul 26, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 100 | +0.45(+1.42%) |
Jul 25, 2024 | 31.14 | 31.43 | 31.14 | 31.31 | 2,038 | +0.48(+1.55%) |
Jul 24, 2024 | 31.43 | 31.43 | 30.84 | 30.84 | 18,363 | -0.60(-1.90%) |
Jul 23, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 149 | +0.24(+0.76%) |
Jul 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 79 | +0.53(+1.71%) |
Jul 19, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 100 | -0.26(-0.85%) |
Jul 18, 2024 | 31.23 | 31.23 | 30.93 | 30.93 | 719 | -0.47(-1.48%) |
Jul 17, 2024 | 31.52 | 31.52 | 31.40 | 31.40 | 964 | -0.17(-0.55%) |
Jul 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 51 | +1.10(+3.61%) |
Jul 15, 2024 | 30.62 | 30.62 | 30.47 | 30.47 | 6,161 | +0.33(+1.10%) |
Jul 12, 2024 | 30.23 | 30.23 | 30.14 | 30.14 | 140 | +0.26(+0.88%) |
Jul 11, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 26 | +0.95(+3.28%) |
Jul 10, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.27(+0.95%) |
Jul 09, 2024 | 28.71 | 28.71 | 28.60 | 28.66 | 1,956 | -0.12(-0.40%) |
Jul 08, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 2 | +0.14(+0.48%) |
Jul 05, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | -0.19(-0.66%) |
Jul 03, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 100 | -0.01(-0.04%) |
Jul 02, 2024 | 28.79 | 28.84 | 28.79 | 28.84 | 702 | +0.17(+0.59%) |