Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.69 | 31.83 | 31.63 | 31.79 | 120,632 | +0.74(+2.38%) |
Sep 25, 2024 | 31.26 | 31.28 | 31.02 | 31.05 | 30,677 | -0.21(-0.67%) |
Sep 24, 2024 | 31.17 | 31.26 | 31.10 | 31.26 | 34,675 | +0.17(+0.55%) |
Sep 23, 2024 | 30.96 | 31.09 | 30.93 | 31.09 | 52,329 | +0.13(+0.42%) |
Sep 20, 2024 | 31.09 | 31.09 | 30.83 | 30.96 | 70,151 | -0.33(-1.05%) |
Sep 19, 2024 | 31.30 | 31.34 | 31.07 | 31.29 | 68,335 | +0.58(+1.89%) |
Sep 18, 2024 | 30.79 | 31.07 | 30.62 | 30.71 | 87,081 | -0.04(-0.13%) |
Sep 17, 2024 | 30.87 | 30.91 | 30.62 | 30.75 | 97,147 | -0.21(-0.68%) |
Sep 16, 2024 | 30.74 | 30.96 | 30.66 | 30.96 | 34,724 | +0.32(+1.04%) |
Sep 13, 2024 | 30.65 | 30.71 | 30.53 | 30.64 | 26,882 | +0.05(+0.16%) |
Sep 12, 2024 | 30.30 | 30.59 | 30.19 | 30.59 | 129,163 | +0.32(+1.06%) |
Sep 11, 2024 | 30.13 | 30.27 | 29.79 | 30.27 | 71,783 | +0.17(+0.56%) |
Sep 10, 2024 | 30.17 | 30.17 | 29.89 | 30.10 | 79,063 | -0.17(-0.56%) |
Sep 09, 2024 | 30.20 | 30.36 | 30.17 | 30.27 | 36,791 | +0.27(+0.90%) |
Sep 06, 2024 | 30.45 | 30.45 | 29.90 | 30.00 | 55,241 | -0.56(-1.83%) |
Sep 05, 2024 | 30.59 | 30.61 | 30.42 | 30.56 | 479,059 | +0.04(+0.13%) |
Sep 04, 2024 | 30.42 | 30.61 | 30.41 | 30.52 | 94,805 | -0.05(-0.17%) |
Sep 03, 2024 | 30.95 | 30.99 | 30.57 | 30.57 | 59,377 | -0.57(-1.83%) |
Aug 30, 2024 | 31.12 | 31.16 | 30.93 | 31.14 | 28,027 | +0.08(+0.26%) |
Aug 29, 2024 | 31.07 | 31.18 | 30.98 | 31.06 | 67,101 | +0.12(+0.39%) |
Aug 28, 2024 | 30.96 | 31.05 | 30.79 | 30.94 | 56,191 | -0.15(-0.48%) |
Aug 27, 2024 | 30.97 | 31.12 | 30.95 | 31.09 | 42,347 | +0.14(+0.45%) |
Aug 26, 2024 | 30.95 | 31.03 | 30.87 | 30.95 | 58,190 | -0.12(-0.39%) |
Aug 23, 2024 | 30.73 | 31.07 | 30.71 | 31.07 | 113,716 | +0.54(+1.77%) |
Aug 22, 2024 | 30.78 | 30.78 | 30.47 | 30.53 | 104,052 | -0.11(-0.36%) |
Aug 21, 2024 | 30.61 | 30.75 | 30.55 | 30.64 | 243,747 | +0.21(+0.69%) |
Aug 20, 2024 | 30.44 | 30.52 | 30.37 | 30.43 | 116,255 | -0.10(-0.33%) |
Aug 19, 2024 | 30.35 | 30.58 | 30.35 | 30.53 | 87,716 | +0.34(+1.13%) |
Aug 16, 2024 | 30.03 | 30.19 | 30.01 | 30.19 | 314,298 | +0.22(+0.73%) |
Aug 15, 2024 | 29.88 | 30.04 | 29.85 | 29.97 | 49,362 | +0.34(+1.15%) |
Aug 14, 2024 | 29.56 | 29.63 | 29.50 | 29.63 | 40,603 | +0.09(+0.30%) |
Aug 13, 2024 | 29.23 | 29.54 | 29.23 | 29.54 | 68,446 | +0.52(+1.79%) |
Aug 12, 2024 | 28.99 | 29.09 | 28.90 | 29.02 | 81,342 | +0.01(+0.03%) |
Aug 09, 2024 | 28.83 | 29.01 | 28.76 | 29.01 | 49,183 | +0.13(+0.45%) |
Aug 08, 2024 | 28.69 | 28.97 | 28.53 | 28.88 | 114,090 | +0.47(+1.65%) |
Aug 07, 2024 | 28.77 | 28.87 | 28.38 | 28.41 | 56,513 | +0.15(+0.53%) |
Aug 06, 2024 | 27.96 | 28.37 | 27.87 | 28.26 | 82,762 | +0.18(+0.64%) |
Aug 05, 2024 | 27.68 | 28.29 | 27.66 | 28.08 | 69,567 | -0.65(-2.26%) |
Aug 02, 2024 | 28.91 | 28.91 | 28.60 | 28.73 | 34,400 | -0.62(-2.11%) |
Aug 01, 2024 | 29.75 | 29.83 | 29.21 | 29.35 | 71,960 | -0.79(-2.62%) |
Jul 31, 2024 | 30.19 | 30.26 | 30.05 | 30.14 | 84,227 | +0.43(+1.45%) |
Jul 30, 2024 | 29.71 | 29.76 | 29.60 | 29.71 | 44,864 | +0.08(+0.27%) |
Jul 29, 2024 | 29.67 | 29.67 | 29.50 | 29.63 | 36,328 | -0.16(-0.54%) |
Jul 26, 2024 | 29.63 | 29.82 | 29.59 | 29.79 | 119,098 | +0.39(+1.33%) |
Jul 25, 2024 | 29.35 | 29.58 | 29.25 | 29.40 | 46,957 | -0.23(-0.78%) |
Jul 24, 2024 | 29.86 | 29.87 | 29.59 | 29.63 | 92,947 | -0.36(-1.20%) |
Jul 23, 2024 | 30.05 | 30.05 | 29.95 | 29.99 | 91,202 | -0.19(-0.63%) |
Jul 22, 2024 | 30.08 | 30.18 | 30.00 | 30.18 | 52,801 | +0.28(+0.94%) |
Jul 19, 2024 | 29.91 | 29.97 | 29.84 | 29.90 | 71,350 | -0.15(-0.50%) |
Jul 18, 2024 | 30.40 | 30.40 | 29.99 | 30.05 | 40,734 | -0.22(-0.73%) |
Jul 17, 2024 | 30.27 | 30.38 | 30.24 | 30.27 | 85,352 | -0.20(-0.66%) |
Jul 16, 2024 | 30.23 | 30.47 | 30.21 | 30.47 | 60,389 | +0.17(+0.56%) |
Jul 15, 2024 | 30.44 | 30.46 | 30.28 | 30.30 | 45,584 | -0.23(-0.77%) |
Jul 12, 2024 | 30.46 | 30.65 | 30.46 | 30.54 | 37,979 | +0.29(+0.94%) |
Jul 11, 2024 | 30.30 | 30.36 | 30.19 | 30.25 | 37,970 | +0.15(+0.50%) |
Jul 10, 2024 | 29.89 | 30.14 | 29.89 | 30.10 | 92,756 | +0.35(+1.18%) |
Jul 09, 2024 | 29.79 | 29.79 | 29.65 | 29.75 | 52,040 | -0.11(-0.38%) |
Jul 08, 2024 | 29.95 | 30.00 | 29.83 | 29.86 | 50,247 | -0.14(-0.45%) |
Jul 05, 2024 | 30.03 | 30.04 | 29.77 | 30.00 | 39,417 | +0.19(+0.64%) |
Jul 03, 2024 | 29.70 | 29.87 | 29.70 | 29.81 | 56,651 | +0.32(+1.09%) |
Jul 02, 2024 | 29.32 | 29.49 | 29.29 | 29.49 | 41,216 | +0.11(+0.37%) |