Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 30.78 | 30.79 | 30.74 | 30.78 | 49,956 | +0.02(+0.07%) |
Sep 23, 2024 | 30.79 | 30.79 | 30.73 | 30.76 | 58,575 | +0.03(+0.10%) |
Sep 20, 2024 | 30.70 | 30.75 | 30.70 | 30.73 | 114,697 | -0.00(-0.02%) |
Sep 19, 2024 | 30.68 | 30.74 | 30.68 | 30.73 | 108,986 | +0.18(+0.57%) |
Sep 18, 2024 | 30.58 | 30.70 | 30.56 | 30.56 | 149,222 | -0.04(-0.13%) |
Sep 17, 2024 | 30.60 | 30.64 | 30.56 | 30.60 | 73,640 | -0.01(-0.03%) |
Sep 16, 2024 | 30.60 | 30.61 | 30.55 | 30.61 | 348,666 | +0.02(+0.05%) |
Sep 13, 2024 | 30.55 | 30.59 | 30.53 | 30.59 | 225,388 | +0.07(+0.23%) |
Sep 12, 2024 | 30.45 | 30.53 | 30.43 | 30.52 | 257,733 | +0.06(+0.21%) |
Sep 11, 2024 | 30.34 | 30.47 | 30.20 | 30.46 | 87,748 | +0.09(+0.30%) |
Sep 10, 2024 | 30.36 | 30.38 | 30.28 | 30.37 | 193,117 | +0.04(+0.13%) |
Sep 09, 2024 | 30.36 | 30.36 | 30.25 | 30.33 | 174,637 | +0.11(+0.36%) |
Sep 06, 2024 | 30.40 | 30.40 | 30.19 | 30.22 | 442,569 | -0.15(-0.49%) |
Sep 05, 2024 | 30.43 | 30.43 | 30.33 | 30.37 | 151,110 | -0.02(-0.07%) |
Sep 04, 2024 | 30.48 | 30.48 | 30.36 | 30.39 | 175,827 | -0.00(-0.02%) |
Sep 03, 2024 | 30.49 | 30.50 | 30.36 | 30.39 | 150,060 | -0.18(-0.57%) |
Aug 30, 2024 | 30.55 | 30.62 | 30.47 | 30.57 | 1,465,321 | +0.10(+0.33%) |
Aug 29, 2024 | 30.45 | 30.53 | 30.45 | 30.47 | 84,067 | +0.01(+0.03%) |
Aug 28, 2024 | 30.54 | 30.54 | 30.40 | 30.46 | 297,771 | -0.04(-0.13%) |
Aug 27, 2024 | 30.45 | 30.50 | 30.42 | 30.50 | 46,922 | +0.02(+0.08%) |
Aug 26, 2024 | 30.50 | 30.50 | 30.45 | 30.48 | 79,186 | -0.01(-0.05%) |
Aug 23, 2024 | 30.49 | 30.50 | 30.41 | 30.49 | 164,223 | +0.13(+0.43%) |
Aug 22, 2024 | 30.42 | 30.46 | 30.36 | 30.36 | 365,153 | -0.05(-0.16%) |
Aug 21, 2024 | 30.34 | 30.46 | 30.34 | 30.41 | 293,176 | -0.02(-0.07%) |
Aug 20, 2024 | 30.46 | 30.46 | 30.38 | 30.43 | 230,778 | +0.03(+0.10%) |
Aug 19, 2024 | 30.32 | 30.43 | 30.32 | 30.40 | 89,251 | +0.09(+0.30%) |
Aug 16, 2024 | 30.24 | 30.36 | 30.24 | 30.31 | 231,230 | -0.01(-0.03%) |
Aug 15, 2024 | 30.27 | 30.33 | 30.26 | 30.32 | 106,767 | +0.11(+0.36%) |
Aug 14, 2024 | 30.22 | 30.22 | 30.13 | 30.21 | 141,474 | +0.03(+0.10%) |
Aug 13, 2024 | 30.13 | 30.18 | 30.08 | 30.18 | 69,575 | +0.13(+0.43%) |
Aug 12, 2024 | 30.04 | 30.08 | 30.02 | 30.05 | 97,192 | +0.01(+0.03%) |
Aug 09, 2024 | 30.00 | 30.07 | 29.98 | 30.04 | 108,403 | +0.03(+0.10%) |
Aug 08, 2024 | 29.91 | 30.02 | 29.88 | 30.01 | 574,931 | +0.17(+0.56%) |
Aug 07, 2024 | 30.02 | 30.02 | 29.83 | 29.84 | 176,964 | -0.05(-0.16%) |
Aug 06, 2024 | 29.90 | 30.00 | 29.76 | 29.89 | 261,312 | +0.13(+0.44%) |
Aug 05, 2024 | 29.71 | 29.81 | 29.35 | 29.76 | 400,251 | -0.26(-0.88%) |
Aug 02, 2024 | 30.03 | 30.06 | 29.94 | 30.02 | 175,333 | -0.10(-0.32%) |
Aug 01, 2024 | 30.23 | 30.26 | 30.09 | 30.12 | 56,943 | -0.11(-0.36%) |
Jul 31, 2024 | 30.24 | 30.27 | 30.17 | 30.23 | 88,983 | +0.11(+0.35%) |
Jul 30, 2024 | 30.18 | 30.18 | 30.08 | 30.12 | 88,125 | -0.04(-0.12%) |
Jul 29, 2024 | 30.24 | 30.24 | 30.13 | 30.16 | 289,256 | +0.01(+0.03%) |
Jul 26, 2024 | 30.08 | 30.17 | 30.08 | 30.15 | 104,982 | +0.11(+0.37%) |
Jul 25, 2024 | 30.06 | 30.31 | 30.04 | 30.04 | 241,121 | -0.04(-0.13%) |
Jul 24, 2024 | 30.26 | 30.26 | 30.07 | 30.08 | 180,126 | -0.13(-0.43%) |
Jul 23, 2024 | 30.17 | 30.27 | 30.17 | 30.21 | 105,849 | -0.04(-0.13%) |
Jul 22, 2024 | 30.23 | 30.25 | 30.20 | 30.25 | 67,213 | +0.07(+0.25%) |
Jul 19, 2024 | 30.23 | 30.23 | 30.15 | 30.18 | 53,941 | -0.04(-0.13%) |
Jul 18, 2024 | 30.24 | 30.28 | 30.18 | 30.21 | 82,665 | -0.04(-0.12%) |
Jul 17, 2024 | 30.23 | 30.28 | 30.23 | 30.25 | 115,831 | -0.07(-0.23%) |
Jul 16, 2024 | 30.31 | 30.32 | 30.28 | 30.32 | 70,209 | +0.04(+0.12%) |
Jul 15, 2024 | 30.30 | 30.31 | 30.27 | 30.29 | 189,467 | +0.02(+0.07%) |
Jul 12, 2024 | 30.25 | 30.31 | 30.24 | 30.27 | 65,134 | +0.04(+0.12%) |
Jul 11, 2024 | 30.26 | 30.28 | 30.21 | 30.23 | 75,949 | -0.04(-0.15%) |
Jul 10, 2024 | 30.24 | 30.27 | 30.21 | 30.27 | 57,120 | +0.06(+0.20%) |
Jul 09, 2024 | 30.20 | 30.23 | 30.19 | 30.21 | 286,723 | +0.00(+0.02%) |
Jul 08, 2024 | 30.20 | 30.21 | 30.20 | 30.21 | 116,960 | +0.01(+0.03%) |
Jul 05, 2024 | 30.20 | 30.21 | 30.12 | 30.20 | 211,745 | +0.06(+0.20%) |
Jul 03, 2024 | 30.08 | 30.16 | 30.05 | 30.14 | 319,783 | +0.02(+0.07%) |
Jul 02, 2024 | 30.07 | 30.12 | 30.05 | 30.12 | 253,113 | +0.03(+0.10%) |