Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.06 | 30.10 | 30.00 | 30.01 | 192,796 | +0.01(+0.03%) |
Sep 26, 2024 | 30.14 | 30.14 | 29.93 | 30.01 | 212,454 | +0.08(+0.26%) |
Sep 25, 2024 | 30.01 | 30.01 | 29.91 | 29.93 | 13,408 | -0.08(-0.28%) |
Sep 24, 2024 | 29.93 | 30.01 | 29.89 | 30.01 | 19,403 | +0.06(+0.20%) |
Sep 23, 2024 | 29.92 | 29.95 | 29.86 | 29.95 | 7,145 | +0.04(+0.14%) |
Sep 20, 2024 | 29.90 | 29.92 | 29.73 | 29.91 | 31,797 | -0.02(-0.07%) |
Sep 19, 2024 | 29.89 | 30.03 | 29.79 | 29.93 | 32,757 | +0.36(+1.22%) |
Sep 18, 2024 | 29.62 | 29.88 | 29.57 | 29.57 | 40,747 | -0.09(-0.30%) |
Sep 17, 2024 | 29.76 | 29.78 | 29.59 | 29.66 | 58,295 | +0.03(+0.10%) |
Sep 16, 2024 | 29.60 | 29.66 | 29.55 | 29.63 | 38,356 | -0.01(-0.02%) |
Sep 13, 2024 | 29.58 | 29.65 | 29.55 | 29.64 | 34,086 | +0.17(+0.56%) |
Sep 12, 2024 | 29.46 | 29.51 | 29.29 | 29.47 | 36,482 | +0.13(+0.43%) |
Sep 11, 2024 | 29.16 | 29.34 | 28.78 | 29.34 | 66,415 | +0.20(+0.68%) |
Sep 10, 2024 | 29.15 | 29.15 | 28.97 | 29.14 | 22,378 | +0.10(+0.36%) |
Sep 09, 2024 | 28.95 | 29.13 | 28.95 | 29.04 | 44,513 | +0.23(+0.80%) |
Sep 06, 2024 | 29.09 | 29.09 | 28.81 | 28.81 | 14,529 | -0.36(-1.25%) |
Sep 05, 2024 | 29.23 | 29.29 | 29.08 | 29.17 | 38,150 | -0.03(-0.10%) |
Sep 04, 2024 | 29.27 | 29.34 | 29.15 | 29.20 | 199,131 | -0.07(-0.23%) |
Sep 03, 2024 | 29.60 | 29.60 | 29.18 | 29.27 | 2,069,289 | -0.38(-1.27%) |
Aug 30, 2024 | 29.64 | 29.68 | 29.61 | 29.65 | 27,567 | +0.03(+0.08%) |
Aug 29, 2024 | 29.63 | 29.65 | 29.62 | 29.62 | 5,185 | +0.01(+0.03%) |
Aug 28, 2024 | 29.64 | 29.64 | 29.60 | 29.61 | 3,937 | -0.02(-0.05%) |
Aug 27, 2024 | 29.62 | 29.65 | 29.59 | 29.63 | 3,074 | +0.03(+0.09%) |
Aug 26, 2024 | 29.63 | 29.63 | 29.60 | 29.60 | 3,305 | +0.00(+0.00%) |
Aug 23, 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 234 | +0.05(+0.17%) |
Aug 22, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 49 | -0.01(-0.03%) |
Aug 21, 2024 | 29.58 | 29.58 | 29.56 | 29.56 | 503 | +0.01(+0.02%) |
Aug 20, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 12 | -0.00(-0.02%) |
Aug 19, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 12 | +0.04(+0.13%) |
Aug 16, 2024 | 29.48 | 29.52 | 29.48 | 29.52 | 500 | +0.04(+0.12%) |
Aug 15, 2024 | 29.45 | 29.49 | 29.45 | 29.49 | 802 | +0.11(+0.37%) |
Aug 14, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 6 | +0.11(+0.38%) |
Aug 13, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 38 | +0.25(+0.87%) |
Aug 12, 2024 | 29.13 | 29.13 | 29.01 | 29.01 | 1,751 | +0.01(+0.05%) |
Aug 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.15(+0.52%) |
Aug 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.43(+1.50%) |
Aug 07, 2024 | 28.52 | 28.52 | 28.42 | 28.42 | 337 | -0.16(-0.56%) |
Aug 06, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 281 | +0.33(+1.16%) |
Aug 05, 2024 | 27.82 | 28.25 | 27.80 | 28.25 | 765 | -0.60(-2.09%) |
Aug 02, 2024 | 28.79 | 28.86 | 28.77 | 28.86 | 455 | -0.28(-0.96%) |
Aug 01, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | -0.16(-0.56%) |
Jul 31, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 301 | +0.14(+0.49%) |
Jul 30, 2024 | 29.24 | 29.24 | 29.11 | 29.16 | 2,050 | -0.05(-0.15%) |
Jul 29, 2024 | 29.16 | 29.24 | 29.16 | 29.20 | 523 | +0.04(+0.14%) |
Jul 26, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 100 | +0.13(+0.44%) |
Jul 25, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 0 | +0.01(+0.02%) |
Jul 24, 2024 | 29.16 | 29.16 | 29.03 | 29.03 | 1,370 | -0.27(-0.92%) |
Jul 23, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 370 | +0.00(+0.00%) |
Jul 22, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.11(+0.38%) |
Jul 19, 2024 | 29.06 | 29.19 | 29.06 | 29.19 | 1,336 | -0.04(-0.12%) |
Jul 18, 2024 | 29.22 | 29.24 | 29.20 | 29.23 | 11,416 | -0.06(-0.20%) |
Jul 17, 2024 | 29.31 | 29.35 | 29.29 | 29.29 | 976 | -0.06(-0.20%) |
Jul 16, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 220 | +0.02(+0.08%) |
Jul 15, 2024 | 29.35 | 29.35 | 29.29 | 29.32 | 1,733 | +0.01(+0.02%) |
Jul 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 495 | +0.05(+0.17%) |
Jul 11, 2024 | 29.27 | 29.27 | 29.23 | 29.27 | 999 | -0.04(-0.12%) |
Jul 10, 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 1,155 | +0.04(+0.15%) |
Jul 09, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 267 | +0.01(+0.03%) |
Jul 08, 2024 | 29.23 | 29.25 | 29.23 | 29.25 | 695 | +0.01(+0.03%) |
Jul 05, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 100 | +0.04(+0.14%) |
Jul 03, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | 277 | +0.04(+0.15%) |
Jul 02, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 160 | +0.05(+0.15%) |