Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.47 | 30.47 | 30.27 | 30.27 | 1,135 | -0.18(-0.58%) |
Sep 26, 2024 | 30.43 | 30.45 | 30.38 | 30.45 | 1,935 | +0.35(+1.17%) |
Sep 25, 2024 | 30.19 | 30.19 | 30.07 | 30.09 | 2,974 | -0.01(-0.02%) |
Sep 24, 2024 | 30.14 | 30.14 | 30.10 | 30.10 | 1,004 | +0.09(+0.28%) |
Sep 23, 2024 | 29.99 | 30.02 | 29.98 | 30.02 | 2,250 | +0.20(+0.66%) |
Sep 20, 2024 | 29.74 | 29.82 | 29.74 | 29.82 | 369 | -0.24(-0.80%) |
Sep 19, 2024 | 30.12 | 30.12 | 30.06 | 30.06 | 414 | +0.34(+1.14%) |
Sep 18, 2024 | 29.85 | 29.95 | 29.71 | 29.72 | 5,155 | -0.11(-0.37%) |
Sep 17, 2024 | 29.93 | 29.93 | 29.74 | 29.83 | 2,086 | -0.07(-0.24%) |
Sep 16, 2024 | 29.91 | 29.98 | 29.83 | 29.91 | 4,761 | +0.17(+0.57%) |
Sep 13, 2024 | 29.70 | 29.75 | 29.70 | 29.73 | 5,773 | +0.16(+0.55%) |
Sep 12, 2024 | 29.55 | 29.57 | 29.55 | 29.57 | 188 | +0.23(+0.79%) |
Sep 11, 2024 | 28.96 | 29.34 | 28.96 | 29.34 | 449 | +0.01(+0.04%) |
Sep 10, 2024 | 29.29 | 29.33 | 29.20 | 29.33 | 1,747 | +0.02(+0.07%) |
Sep 09, 2024 | 29.12 | 29.33 | 29.12 | 29.31 | 1,107 | +0.30(+1.02%) |
Sep 06, 2024 | 29.39 | 29.39 | 29.01 | 29.01 | 6,475 | -0.32(-1.10%) |
Sep 05, 2024 | 29.49 | 29.49 | 29.27 | 29.34 | 2,770 | -0.18(-0.60%) |
Sep 04, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 57 | +0.08(+0.27%) |
Sep 03, 2024 | 29.80 | 29.80 | 29.43 | 29.43 | 11,711 | -0.34(-1.14%) |
Aug 30, 2024 | 29.77 | 29.77 | 29.62 | 29.77 | 4,334 | +0.18(+0.62%) |
Aug 29, 2024 | 29.65 | 29.73 | 29.58 | 29.59 | 3,121 | +0.10(+0.34%) |
Aug 28, 2024 | 29.55 | 29.55 | 29.46 | 29.49 | 1,490 | -0.05(-0.18%) |
Aug 27, 2024 | 29.49 | 29.60 | 29.49 | 29.54 | 1,898 | +0.04(+0.15%) |
Aug 26, 2024 | 29.55 | 29.59 | 29.49 | 29.50 | 1,231 | -0.02(-0.06%) |
Aug 23, 2024 | 29.40 | 29.52 | 29.40 | 29.52 | 361 | +0.31(+1.06%) |
Aug 22, 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 1,177 | -0.04(-0.13%) |
Aug 21, 2024 | 29.14 | 29.25 | 29.14 | 29.25 | 1,067 | +0.18(+0.63%) |
Aug 20, 2024 | 29.00 | 29.09 | 28.98 | 29.07 | 1,835 | +0.05(+0.16%) |
Aug 19, 2024 | 28.88 | 29.02 | 28.86 | 29.02 | 1,500 | +0.22(+0.75%) |
Aug 16, 2024 | 28.78 | 28.80 | 28.73 | 28.80 | 902 | +0.01(+0.03%) |
Aug 15, 2024 | 28.65 | 28.81 | 28.65 | 28.79 | 3,772 | +0.27(+0.93%) |
Aug 14, 2024 | 28.40 | 28.53 | 28.40 | 28.52 | 1,717 | +0.16(+0.58%) |
Aug 13, 2024 | 28.14 | 28.36 | 28.09 | 28.36 | 950 | +0.35(+1.24%) |
Aug 12, 2024 | 28.05 | 28.05 | 28.01 | 28.01 | 334 | -0.13(-0.48%) |
Aug 09, 2024 | 28.05 | 28.14 | 28.05 | 28.14 | 989 | +0.08(+0.29%) |
Aug 08, 2024 | 27.93 | 28.07 | 27.93 | 28.07 | 824 | +0.46(+1.65%) |
Aug 07, 2024 | 28.00 | 28.04 | 27.61 | 27.61 | 1,790 | -0.09(-0.34%) |
Aug 06, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 284 | +0.23(+0.84%) |
Aug 05, 2024 | 27.46 | 27.66 | 27.46 | 27.47 | 11,853 | -0.57(-2.03%) |
Aug 02, 2024 | 27.95 | 28.04 | 27.90 | 28.04 | 1,396 | -0.14(-0.49%) |
Aug 01, 2024 | 28.19 | 28.19 | 28.14 | 28.18 | 899 | -0.29(-1.02%) |
Jul 31, 2024 | 28.55 | 28.55 | 28.47 | 28.47 | 165 | +0.25(+0.89%) |
Jul 30, 2024 | 28.24 | 28.24 | 28.15 | 28.22 | 1,160 | -0.07(-0.24%) |
Jul 29, 2024 | 28.28 | 28.31 | 28.27 | 28.29 | 1,327 | -0.05(-0.18%) |
Jul 26, 2024 | 28.21 | 28.43 | 28.21 | 28.34 | 1,252 | +0.36(+1.28%) |
Jul 25, 2024 | 28.08 | 28.08 | 27.98 | 27.98 | 245 | -0.02(-0.06%) |
Jul 24, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 715 | -0.28(-1.01%) |
Jul 23, 2024 | 28.36 | 28.36 | 28.28 | 28.28 | 10,356 | -0.14(-0.49%) |
Jul 22, 2024 | 28.41 | 28.43 | 28.32 | 28.43 | 6,888 | +0.22(+0.77%) |
Jul 19, 2024 | 28.49 | 28.52 | 28.17 | 28.21 | 3,604 | -0.22(-0.77%) |
Jul 18, 2024 | 28.64 | 28.72 | 28.43 | 28.43 | 3,744 | -0.24(-0.85%) |
Jul 17, 2024 | 28.46 | 28.67 | 28.46 | 28.67 | 1,366 | +0.05(+0.18%) |
Jul 16, 2024 | 28.51 | 28.62 | 28.51 | 28.62 | 1,473 | +0.18(+0.62%) |
Jul 15, 2024 | 28.55 | 28.55 | 28.43 | 28.44 | 1,290 | -0.11(-0.38%) |
Jul 12, 2024 | 28.50 | 28.64 | 28.50 | 28.55 | 1,829 | +0.29(+1.03%) |
Jul 11, 2024 | 28.25 | 28.32 | 28.22 | 28.26 | 3,610 | +0.09(+0.34%) |
Jul 10, 2024 | 27.95 | 28.17 | 27.95 | 28.17 | 4,249 | +0.28(+1.01%) |
Jul 09, 2024 | 27.91 | 27.94 | 27.84 | 27.89 | 3,721 | -0.15(-0.55%) |
Jul 08, 2024 | 28.17 | 28.17 | 27.95 | 28.04 | 3,957 | -0.00(-0.01%) |
Jul 05, 2024 | 28.00 | 28.04 | 27.81 | 28.04 | 4,817 | +0.11(+0.39%) |
Jul 03, 2024 | 27.91 | 27.93 | 27.90 | 27.93 | 1,383 | +0.15(+0.54%) |
Jul 02, 2024 | 27.64 | 27.78 | 27.60 | 27.78 | 1,699 | +0.08(+0.29%) |