Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.93 | 30.97 | 30.91 | 30.91 | 1,103 | -0.00(-0.00%) |
Sep 26, 2024 | 30.95 | 30.95 | 30.92 | 30.92 | 343 | +0.00(+0.00%) |
Sep 25, 2024 | 30.87 | 30.92 | 30.87 | 30.92 | 753 | -0.01(-0.02%) |
Sep 24, 2024 | 30.94 | 30.95 | 30.86 | 30.92 | 1,615 | +0.02(+0.07%) |
Sep 23, 2024 | 30.91 | 30.91 | 30.90 | 30.90 | 3,311 | +0.01(+0.03%) |
Sep 20, 2024 | 30.90 | 30.93 | 30.87 | 30.89 | 1,429 | +0.01(+0.04%) |
Sep 19, 2024 | 30.91 | 30.91 | 30.84 | 30.88 | 1,305 | +0.09(+0.28%) |
Sep 18, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.01(+0.03%) |
Sep 17, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 22 | -0.01(-0.03%) |
Sep 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 570 | -0.00(-0.01%) |
Sep 13, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | +0.06(+0.21%) |
Sep 12, 2024 | 30.77 | 30.78 | 30.73 | 30.73 | 1,173 | +0.04(+0.12%) |
Sep 11, 2024 | 30.74 | 30.74 | 30.70 | 30.70 | 264 | +0.07(+0.23%) |
Sep 10, 2024 | 30.68 | 30.68 | 30.59 | 30.63 | 10,687 | +0.04(+0.13%) |
Sep 09, 2024 | 30.60 | 30.60 | 30.59 | 30.59 | 280 | +0.11(+0.36%) |
Sep 06, 2024 | 30.50 | 30.54 | 30.48 | 30.48 | 1,091 | -0.11(-0.37%) |
Sep 05, 2024 | 30.59 | 30.63 | 30.59 | 30.59 | 5,408 | +0.01(+0.03%) |
Sep 04, 2024 | 30.58 | 30.58 | 30.57 | 30.58 | 1,024 | -0.02(-0.07%) |
Sep 03, 2024 | 30.82 | 30.83 | 30.60 | 30.60 | 17,611 | -0.31(-1.02%) |
Aug 30, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 147 | +0.08(+0.27%) |
Aug 29, 2024 | 30.85 | 30.88 | 30.83 | 30.83 | 3,204 | +0.01(+0.03%) |
Aug 28, 2024 | 30.81 | 30.82 | 30.81 | 30.82 | 225 | -0.03(-0.09%) |
Aug 27, 2024 | 30.80 | 30.85 | 30.80 | 30.85 | 1,326 | +0.03(+0.09%) |
Aug 26, 2024 | 30.87 | 30.89 | 30.78 | 30.82 | 2,232 | -0.01(-0.04%) |
Aug 23, 2024 | 30.82 | 30.83 | 30.76 | 30.83 | 1,902 | +0.10(+0.32%) |
Aug 22, 2024 | 30.75 | 30.81 | 30.69 | 30.74 | 1,080 | -0.06(-0.19%) |
Aug 21, 2024 | 30.82 | 30.82 | 30.75 | 30.80 | 4,719 | +0.02(+0.05%) |
Aug 20, 2024 | 30.76 | 30.84 | 30.76 | 30.78 | 5,914 | -0.02(-0.07%) |
Aug 19, 2024 | 30.75 | 30.82 | 30.75 | 30.80 | 1,400 | +0.03(+0.11%) |
Aug 16, 2024 | 30.76 | 30.77 | 30.76 | 30.77 | 1,139 | +0.02(+0.07%) |
Aug 15, 2024 | 30.76 | 30.78 | 30.75 | 30.75 | 2,467 | +0.06(+0.18%) |
Aug 14, 2024 | 30.70 | 30.70 | 30.67 | 30.69 | 1,494 | +0.07(+0.21%) |
Aug 13, 2024 | 30.59 | 30.63 | 30.56 | 30.63 | 5,077 | +0.14(+0.45%) |
Aug 12, 2024 | 30.52 | 30.53 | 30.49 | 30.49 | 2,085 | +0.06(+0.19%) |
Aug 09, 2024 | 30.35 | 30.44 | 30.35 | 30.43 | 8,179 | +0.11(+0.36%) |
Aug 08, 2024 | 30.30 | 30.32 | 30.30 | 30.32 | 126 | +0.22(+0.72%) |
Aug 07, 2024 | 30.38 | 30.38 | 30.10 | 30.11 | 3,477 | -0.08(-0.27%) |
Aug 06, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 220 | +0.18(+0.60%) |
Aug 05, 2024 | 29.68 | 30.10 | 29.68 | 30.01 | 13,884 | -0.39(-1.27%) |
Aug 02, 2024 | 30.34 | 30.41 | 30.33 | 30.40 | 7,704 | -0.16(-0.51%) |
Aug 01, 2024 | 30.76 | 30.77 | 30.52 | 30.55 | 36,193 | -0.05(-0.16%) |
Jul 31, 2024 | 30.61 | 30.63 | 30.59 | 30.60 | 4,765 | +0.09(+0.29%) |
Jul 30, 2024 | 30.48 | 30.54 | 30.48 | 30.51 | 1,592 | -0.01(-0.04%) |
Jul 29, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.01(+0.02%) |
Jul 26, 2024 | 30.49 | 30.53 | 30.49 | 30.52 | 42,135 | +0.10(+0.34%) |
Jul 25, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | -0.02(-0.08%) |
Jul 24, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | -0.15(-0.48%) |
Jul 23, 2024 | 30.57 | 30.60 | 30.57 | 30.58 | 3,639 | -0.01(-0.02%) |
Jul 22, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.11(+0.36%) |
Jul 19, 2024 | 30.52 | 30.52 | 30.48 | 30.48 | 3,266 | -0.05(-0.15%) |
Jul 18, 2024 | 30.51 | 30.53 | 30.51 | 30.53 | 151 | -0.04(-0.14%) |
Jul 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 0 | -0.06(-0.20%) |
Jul 16, 2024 | 30.62 | 30.63 | 30.62 | 30.63 | 732 | +0.02(+0.06%) |
Jul 15, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 12 | +0.02(+0.05%) |
Jul 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.05(+0.15%) |
Jul 11, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 489 | -0.03(-0.09%) |
Jul 10, 2024 | 30.56 | 30.58 | 30.55 | 30.58 | 4,048 | +0.05(+0.16%) |
Jul 09, 2024 | 30.55 | 30.55 | 30.52 | 30.53 | 2,397 | +0.00(+0.00%) |
Jul 08, 2024 | 30.57 | 30.57 | 30.53 | 30.53 | 6,505 | -0.01(-0.02%) |
Jul 05, 2024 | 30.51 | 30.53 | 30.48 | 30.53 | 2,161 | +0.04(+0.13%) |
Jul 03, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 2,943 | +0.02(+0.06%) |
Jul 02, 2024 | 30.42 | 30.49 | 30.41 | 30.47 | 3,971 | +0.06(+0.20%) |