Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.69 | 30.80 | 30.53 | 30.53 | 34,287 | -0.29(-0.94%) |
Sep 26, 2024 | 30.68 | 30.85 | 30.56 | 30.82 | 52,157 | +0.52(+1.72%) |
Sep 25, 2024 | 30.52 | 30.56 | 30.30 | 30.30 | 35,264 | -0.21(-0.68%) |
Sep 24, 2024 | 30.47 | 30.57 | 30.38 | 30.51 | 36,295 | +0.10(+0.32%) |
Sep 23, 2024 | 30.27 | 30.42 | 30.11 | 30.41 | 32,534 | +0.25(+0.83%) |
Sep 20, 2024 | 30.28 | 30.32 | 30.05 | 30.16 | 43,860 | -0.23(-0.76%) |
Sep 19, 2024 | 30.38 | 30.43 | 30.18 | 30.39 | 71,829 | +0.31(+1.03%) |
Sep 18, 2024 | 30.17 | 30.40 | 29.99 | 30.08 | 57,337 | -0.01(-0.02%) |
Sep 17, 2024 | 30.24 | 30.31 | 30.01 | 30.09 | 82,341 | -0.18(-0.61%) |
Sep 16, 2024 | 30.15 | 30.30 | 30.08 | 30.27 | 73,039 | +0.25(+0.83%) |
Sep 13, 2024 | 30.01 | 30.08 | 29.93 | 30.02 | 64,563 | +0.02(+0.07%) |
Sep 12, 2024 | 29.74 | 30.00 | 29.66 | 30.00 | 587,079 | +0.30(+1.01%) |
Sep 11, 2024 | 29.63 | 29.80 | 29.32 | 29.70 | 71,033 | +0.01(+0.03%) |
Sep 10, 2024 | 29.75 | 29.77 | 29.48 | 29.69 | 58,648 | -0.12(-0.40%) |
Sep 09, 2024 | 29.72 | 29.91 | 29.72 | 29.81 | 54,349 | +0.24(+0.81%) |
Sep 06, 2024 | 29.91 | 29.99 | 29.48 | 29.57 | 34,195 | -0.34(-1.14%) |
Sep 05, 2024 | 30.01 | 30.12 | 29.84 | 29.91 | 75,622 | +0.03(+0.10%) |
Sep 04, 2024 | 29.79 | 29.98 | 29.79 | 29.88 | 29,643 | +0.03(+0.10%) |
Sep 03, 2024 | 30.04 | 30.09 | 29.76 | 29.85 | 49,261 | -0.25(-0.83%) |
Aug 30, 2024 | 30.13 | 30.17 | 29.97 | 30.10 | 40,664 | +0.00(+0.00%) |
Aug 29, 2024 | 30.12 | 30.27 | 30.04 | 30.10 | 36,994 | +0.09(+0.30%) |
Aug 28, 2024 | 30.02 | 30.12 | 29.92 | 30.01 | 49,057 | -0.11(-0.37%) |
Aug 27, 2024 | 30.00 | 30.12 | 29.92 | 30.12 | 50,645 | +0.25(+0.84%) |
Aug 26, 2024 | 29.95 | 30.04 | 29.87 | 29.87 | 39,259 | -0.15(-0.51%) |
Aug 23, 2024 | 29.76 | 30.03 | 29.65 | 30.02 | 48,552 | +0.53(+1.79%) |
Aug 22, 2024 | 29.64 | 29.94 | 29.47 | 29.50 | 46,728 | -0.01(-0.05%) |
Aug 21, 2024 | 29.45 | 29.62 | 29.39 | 29.51 | 65,909 | +0.19(+0.66%) |
Aug 20, 2024 | 29.32 | 29.36 | 29.25 | 29.32 | 93,550 | -0.03(-0.11%) |
Aug 19, 2024 | 29.19 | 29.39 | 29.16 | 29.35 | 89,289 | +0.32(+1.10%) |
Aug 16, 2024 | 28.89 | 29.09 | 28.86 | 29.03 | 30,630 | +0.08(+0.28%) |
Aug 15, 2024 | 28.83 | 28.99 | 28.82 | 28.95 | 92,920 | +0.31(+1.10%) |
Aug 14, 2024 | 28.54 | 28.71 | 28.48 | 28.64 | 42,414 | +0.09(+0.32%) |
Aug 13, 2024 | 28.25 | 28.55 | 28.21 | 28.55 | 37,839 | +0.47(+1.67%) |
Aug 12, 2024 | 28.08 | 28.16 | 28.03 | 28.08 | 38,694 | -0.02(-0.09%) |
Aug 09, 2024 | 28.00 | 28.13 | 27.94 | 28.10 | 39,133 | +0.03(+0.11%) |
Aug 08, 2024 | 27.87 | 28.07 | 27.78 | 28.07 | 85,516 | +0.54(+1.95%) |
Aug 07, 2024 | 27.87 | 27.90 | 27.50 | 27.53 | 93,097 | +0.13(+0.48%) |
Aug 06, 2024 | 27.23 | 27.56 | 27.13 | 27.40 | 107,551 | +0.05(+0.18%) |
Aug 05, 2024 | 27.04 | 27.45 | 27.01 | 27.35 | 129,353 | -0.65(-2.34%) |
Aug 02, 2024 | 28.03 | 28.11 | 27.77 | 28.00 | 121,673 | -0.27(-0.95%) |
Aug 01, 2024 | 28.60 | 28.71 | 28.15 | 28.27 | 76,739 | -0.55(-1.89%) |
Jul 31, 2024 | 28.84 | 28.94 | 28.77 | 28.82 | 80,374 | +0.27(+0.94%) |
Jul 30, 2024 | 28.52 | 28.58 | 28.48 | 28.55 | 100,533 | +0.06(+0.22%) |
Jul 29, 2024 | 28.53 | 28.53 | 28.40 | 28.49 | 544,867 | -0.11(-0.37%) |
Jul 26, 2024 | 28.49 | 28.61 | 28.46 | 28.59 | 107,327 | +0.31(+1.11%) |
Jul 25, 2024 | 28.23 | 28.47 | 28.20 | 28.28 | 99,768 | -0.05(-0.18%) |
Jul 24, 2024 | 28.43 | 28.54 | 28.33 | 28.33 | 104,186 | -0.21(-0.74%) |
Jul 23, 2024 | 28.58 | 28.59 | 28.53 | 28.54 | 81,356 | -0.08(-0.30%) |
Jul 22, 2024 | 28.56 | 28.64 | 28.50 | 28.62 | 83,875 | +0.23(+0.79%) |
Jul 19, 2024 | 28.41 | 28.47 | 28.35 | 28.40 | 55,059 | -0.12(-0.42%) |
Jul 18, 2024 | 28.81 | 28.83 | 28.48 | 28.52 | 70,901 | -0.18(-0.64%) |
Jul 17, 2024 | 28.59 | 28.75 | 28.59 | 28.70 | 73,939 | +0.04(+0.16%) |
Jul 16, 2024 | 28.44 | 28.66 | 28.43 | 28.66 | 71,814 | +0.20(+0.70%) |
Jul 15, 2024 | 28.60 | 28.60 | 28.44 | 28.46 | 129,059 | -0.18(-0.65%) |
Jul 12, 2024 | 28.58 | 28.73 | 28.54 | 28.64 | 53,665 | +0.22(+0.77%) |
Jul 11, 2024 | 28.45 | 28.50 | 28.41 | 28.43 | 101,167 | +0.16(+0.57%) |
Jul 10, 2024 | 28.18 | 28.27 | 28.13 | 28.27 | 101,515 | +0.32(+1.15%) |
Jul 09, 2024 | 27.99 | 27.99 | 27.89 | 27.95 | 133,220 | -0.06(-0.21%) |
Jul 08, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 50,630 | -0.06(-0.21%) |
Jul 05, 2024 | 28.13 | 28.13 | 27.93 | 28.07 | 37,921 | +0.06(+0.21%) |
Jul 03, 2024 | 27.89 | 28.05 | 27.89 | 28.00 | 64,658 | +0.27(+0.99%) |
Jul 02, 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 152,461 | +0.08(+0.29%) |