Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.41 | 31.41 | 31.38 | 31.41 | 2,166 | -0.00(-0.02%) |
Sep 26, 2024 | 31.36 | 31.41 | 31.31 | 31.41 | 100,388 | +0.05(+0.16%) |
Sep 25, 2024 | 31.37 | 31.38 | 31.35 | 31.36 | 5,622 | -0.02(-0.06%) |
Sep 24, 2024 | 31.34 | 31.38 | 31.34 | 31.38 | 3,346 | +0.02(+0.06%) |
Sep 23, 2024 | 31.36 | 31.37 | 31.25 | 31.36 | 51,722 | +0.02(+0.06%) |
Sep 20, 2024 | 31.20 | 31.34 | 31.20 | 31.34 | 7,656 | +0.03(+0.10%) |
Sep 19, 2024 | 31.32 | 31.32 | 31.26 | 31.31 | 4,838 | +0.12(+0.39%) |
Sep 18, 2024 | 31.20 | 31.26 | 31.12 | 31.19 | 4,564 | -0.02(-0.07%) |
Sep 17, 2024 | 31.26 | 31.26 | 31.16 | 31.21 | 4,274 | +0.00(+0.00%) |
Sep 16, 2024 | 31.28 | 31.28 | 31.11 | 31.21 | 6,385 | +0.03(+0.10%) |
Sep 13, 2024 | 31.18 | 31.19 | 31.14 | 31.18 | 4,162 | +0.11(+0.35%) |
Sep 12, 2024 | 30.95 | 31.11 | 30.95 | 31.07 | 17,701 | +0.07(+0.21%) |
Sep 11, 2024 | 30.86 | 31.00 | 30.86 | 31.00 | 2,957 | +0.07(+0.23%) |
Sep 10, 2024 | 30.95 | 30.98 | 30.89 | 30.93 | 9,648 | +0.01(+0.04%) |
Sep 09, 2024 | 30.90 | 30.94 | 30.83 | 30.92 | 6,312 | +0.09(+0.31%) |
Sep 06, 2024 | 30.92 | 30.92 | 30.80 | 30.83 | 4,767 | -0.13(-0.44%) |
Sep 05, 2024 | 31.00 | 31.00 | 30.88 | 30.96 | 12,214 | -0.05(-0.16%) |
Sep 04, 2024 | 30.96 | 31.01 | 30.92 | 31.01 | 11,736 | +0.03(+0.11%) |
Sep 03, 2024 | 31.07 | 31.07 | 30.97 | 30.98 | 10,343 | -0.12(-0.39%) |
Aug 30, 2024 | 31.03 | 31.10 | 31.00 | 31.10 | 9,018 | +0.05(+0.15%) |
Aug 29, 2024 | 31.09 | 31.09 | 31.01 | 31.05 | 15,965 | -0.01(-0.03%) |
Aug 28, 2024 | 31.10 | 31.10 | 31.00 | 31.06 | 13,216 | -0.04(-0.11%) |
Aug 27, 2024 | 31.14 | 31.14 | 31.00 | 31.09 | 19,819 | +0.02(+0.08%) |
Aug 26, 2024 | 31.10 | 31.11 | 31.02 | 31.07 | 7,911 | -0.03(-0.10%) |
Aug 23, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 16,371 | +0.16(+0.52%) |
Aug 22, 2024 | 31.22 | 31.22 | 30.94 | 30.94 | 10,954 | -0.12(-0.39%) |
Aug 21, 2024 | 31.04 | 31.06 | 30.98 | 31.06 | 8,841 | +0.07(+0.23%) |
Aug 20, 2024 | 31.01 | 31.02 | 30.96 | 30.99 | 21,106 | +0.02(+0.06%) |
Aug 19, 2024 | 30.96 | 30.98 | 30.88 | 30.97 | 9,812 | +0.08(+0.27%) |
Aug 16, 2024 | 30.97 | 30.97 | 30.86 | 30.89 | 25,557 | +0.03(+0.09%) |
Aug 15, 2024 | 30.82 | 30.89 | 30.82 | 30.86 | 8,846 | +0.12(+0.39%) |
Aug 14, 2024 | 30.83 | 30.83 | 30.70 | 30.74 | 13,422 | -0.04(-0.13%) |
Aug 13, 2024 | 30.74 | 30.78 | 30.64 | 30.78 | 48,955 | +0.15(+0.49%) |
Aug 12, 2024 | 30.59 | 30.65 | 30.50 | 30.63 | 35,621 | +0.06(+0.21%) |
Aug 09, 2024 | 30.61 | 30.63 | 30.52 | 30.57 | 23,982 | -0.04(-0.15%) |
Aug 08, 2024 | 30.57 | 30.61 | 30.43 | 30.61 | 58,753 | +0.18(+0.60%) |
Aug 07, 2024 | 30.58 | 30.59 | 30.39 | 30.43 | 78,244 | -0.06(-0.20%) |
Aug 06, 2024 | 30.51 | 30.58 | 30.49 | 30.49 | 52,345 | +0.00(+0.01%) |
Aug 05, 2024 | 30.43 | 30.57 | 30.43 | 30.49 | 87,255 | -0.09(-0.30%) |
Aug 02, 2024 | 30.53 | 30.61 | 30.51 | 30.58 | 11,272 | -0.05(-0.16%) |
Aug 01, 2024 | 30.90 | 30.90 | 30.60 | 30.63 | 43,851 | -0.13(-0.44%) |
Jul 31, 2024 | 30.87 | 30.87 | 30.69 | 30.76 | 36,121 | +0.14(+0.46%) |
Jul 30, 2024 | 30.68 | 30.68 | 30.58 | 30.62 | 34,385 | -0.03(-0.10%) |
Jul 29, 2024 | 30.66 | 30.68 | 30.61 | 30.65 | 40,176 | +0.04(+0.14%) |
Jul 26, 2024 | 30.72 | 30.72 | 30.56 | 30.61 | 48,515 | +0.05(+0.16%) |
Jul 25, 2024 | 30.58 | 30.67 | 30.56 | 30.56 | 52,573 | -0.04(-0.13%) |
Jul 24, 2024 | 30.81 | 30.81 | 30.57 | 30.60 | 44,230 | -0.16(-0.52%) |
Jul 23, 2024 | 30.87 | 30.87 | 30.73 | 30.76 | 95,729 | +0.00(+0.00%) |
Jul 22, 2024 | 30.70 | 30.78 | 30.70 | 30.76 | 33,862 | +0.11(+0.37%) |
Jul 19, 2024 | 30.73 | 30.73 | 30.62 | 30.64 | 70,214 | -0.04(-0.13%) |
Jul 18, 2024 | 30.76 | 30.80 | 30.64 | 30.68 | 37,313 | -0.10(-0.31%) |
Jul 17, 2024 | 30.85 | 30.85 | 30.71 | 30.78 | 27,176 | -0.07(-0.23%) |
Jul 16, 2024 | 30.85 | 30.87 | 30.80 | 30.85 | 42,648 | +0.01(+0.04%) |
Jul 15, 2024 | 30.83 | 30.87 | 30.80 | 30.84 | 28,673 | +0.02(+0.06%) |
Jul 12, 2024 | 30.89 | 30.89 | 30.75 | 30.82 | 61,867 | +0.06(+0.20%) |
Jul 11, 2024 | 30.90 | 30.90 | 30.74 | 30.76 | 264,775 | -0.02(-0.08%) |
Jul 10, 2024 | 30.73 | 30.81 | 30.73 | 30.78 | 87,323 | +0.06(+0.21%) |
Jul 09, 2024 | 30.72 | 30.73 | 30.68 | 30.72 | 53,716 | +0.01(+0.03%) |
Jul 08, 2024 | 30.83 | 30.83 | 30.64 | 30.71 | 62,722 | +0.03(+0.08%) |
Jul 05, 2024 | 30.76 | 30.76 | 30.59 | 30.68 | 26,882 | +0.01(+0.05%) |
Jul 03, 2024 | 30.65 | 30.67 | 30.60 | 30.67 | 48,541 | +0.05(+0.16%) |
Jul 02, 2024 | 30.65 | 30.65 | 30.49 | 30.62 | 66,433 | +0.05(+0.16%) |