Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.77 | 30.77 | 30.63 | 30.63 | 114 | +0.12(+0.40%) |
Sep 26, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 180 | +0.24(+0.78%) |
Sep 25, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 98 | -0.18(-0.60%) |
Sep 24, 2024 | 30.46 | 30.49 | 30.45 | 30.45 | 1,886 | +0.08(+0.25%) |
Sep 23, 2024 | 30.24 | 30.38 | 30.24 | 30.38 | 959 | +0.22(+0.72%) |
Sep 20, 2024 | 30.21 | 30.21 | 30.16 | 30.16 | 158 | -0.42(-1.37%) |
Sep 19, 2024 | 30.47 | 30.58 | 30.39 | 30.58 | 1,082 | +0.32(+1.06%) |
Sep 18, 2024 | 30.40 | 30.43 | 30.26 | 30.26 | 1,251 | -0.03(-0.11%) |
Sep 17, 2024 | 30.42 | 30.42 | 30.29 | 30.29 | 825 | +0.07(+0.23%) |
Sep 16, 2024 | 30.26 | 30.29 | 30.18 | 30.22 | 421 | +0.20(+0.66%) |
Sep 13, 2024 | 29.98 | 30.03 | 29.98 | 30.03 | 2,239 | +0.28(+0.94%) |
Sep 12, 2024 | 29.53 | 29.75 | 29.53 | 29.75 | 385 | +0.17(+0.58%) |
Sep 11, 2024 | 29.32 | 29.57 | 29.32 | 29.57 | 278 | -0.06(-0.19%) |
Sep 10, 2024 | 29.39 | 29.63 | 29.39 | 29.63 | 1,477 | +0.04(+0.13%) |
Sep 09, 2024 | 29.59 | 29.68 | 29.56 | 29.59 | 2,056 | +0.25(+0.84%) |
Sep 06, 2024 | 29.86 | 29.86 | 29.34 | 29.34 | 3,066 | -0.35(-1.17%) |
Sep 05, 2024 | 29.72 | 29.76 | 29.63 | 29.69 | 17,753 | -0.09(-0.31%) |
Sep 04, 2024 | 29.61 | 29.80 | 29.61 | 29.78 | 1,272 | +0.19(+0.65%) |
Sep 03, 2024 | 29.51 | 29.78 | 29.51 | 29.59 | 7,444 | +0.16(+0.55%) |
Aug 30, 2024 | 29.30 | 29.43 | 29.30 | 29.43 | 246 | +0.17(+0.58%) |
Aug 29, 2024 | 29.22 | 29.37 | 29.22 | 29.26 | 494 | +0.02(+0.07%) |
Aug 28, 2024 | 29.29 | 29.29 | 29.16 | 29.24 | 493 | +0.04(+0.14%) |
Aug 27, 2024 | 29.13 | 29.27 | 29.13 | 29.20 | 3,436 | -0.03(-0.11%) |
Aug 26, 2024 | 29.44 | 29.44 | 29.23 | 29.23 | 647 | +0.04(+0.14%) |
Aug 23, 2024 | 28.91 | 29.19 | 28.91 | 29.19 | 605 | +0.45(+1.57%) |
Aug 22, 2024 | 28.91 | 28.91 | 28.67 | 28.74 | 20,135 | -0.07(-0.25%) |
Aug 21, 2024 | 28.75 | 28.81 | 28.75 | 28.81 | 458 | +0.16(+0.54%) |
Aug 20, 2024 | 28.81 | 28.81 | 28.66 | 28.66 | 407 | -0.02(-0.05%) |
Aug 19, 2024 | 28.50 | 28.67 | 28.49 | 28.67 | 1,472 | +0.18(+0.64%) |
Aug 16, 2024 | 28.47 | 28.49 | 28.47 | 28.49 | 2,152 | +0.08(+0.28%) |
Aug 15, 2024 | 28.52 | 28.52 | 28.41 | 28.41 | 505 | +0.28(+1.00%) |
Aug 14, 2024 | 28.20 | 28.20 | 28.10 | 28.13 | 521 | -0.01(-0.04%) |
Aug 13, 2024 | 27.94 | 28.14 | 27.94 | 28.14 | 3,551 | +0.35(+1.26%) |
Aug 12, 2024 | 28.09 | 28.09 | 27.79 | 27.79 | 417 | -0.18(-0.63%) |
Aug 09, 2024 | 27.86 | 28.03 | 27.77 | 27.97 | 6,870 | +0.07(+0.25%) |
Aug 08, 2024 | 27.87 | 27.90 | 27.79 | 27.90 | 432 | +0.43(+1.57%) |
Aug 07, 2024 | 27.98 | 27.98 | 27.46 | 27.46 | 1,287 | -0.17(-0.62%) |
Aug 06, 2024 | 27.75 | 27.78 | 27.64 | 27.64 | 614 | +0.60(+2.23%) |
Aug 05, 2024 | 26.94 | 27.36 | 26.94 | 27.03 | 1,021 | -0.68(-2.46%) |
Aug 02, 2024 | 27.79 | 27.79 | 27.65 | 27.72 | 2,232 | -0.74(-2.60%) |
Aug 01, 2024 | 28.66 | 28.66 | 28.34 | 28.46 | 1,319 | -0.19(-0.65%) |
Jul 31, 2024 | 28.71 | 28.86 | 28.64 | 28.64 | 3,337 | +0.06(+0.19%) |
Jul 30, 2024 | 28.42 | 28.59 | 28.38 | 28.59 | 991 | +0.36(+1.29%) |
Jul 29, 2024 | 28.13 | 28.22 | 28.13 | 28.22 | 213 | +0.03(+0.12%) |
Jul 26, 2024 | 28.00 | 28.33 | 28.00 | 28.19 | 2,664 | +0.44(+1.58%) |
Jul 25, 2024 | 27.93 | 27.93 | 27.68 | 27.75 | 5,428 | +0.37(+1.34%) |
Jul 24, 2024 | 27.64 | 27.68 | 27.38 | 27.38 | 330 | -0.57(-2.05%) |
Jul 23, 2024 | 27.91 | 27.96 | 27.91 | 27.96 | 286 | +0.04(+0.16%) |
Jul 22, 2024 | 27.90 | 27.91 | 27.90 | 27.91 | 706 | +0.33(+1.19%) |
Jul 19, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 156 | +0.10(+0.35%) |
Jul 18, 2024 | 27.75 | 27.75 | 27.49 | 27.49 | 384 | -0.08(-0.30%) |
Jul 17, 2024 | 27.52 | 27.57 | 27.50 | 27.57 | 1,725 | +0.12(+0.44%) |
Jul 16, 2024 | 27.20 | 27.45 | 27.20 | 27.45 | 1,938 | +0.50(+1.85%) |
Jul 15, 2024 | 26.94 | 26.95 | 26.92 | 26.95 | 1,476 | +0.14(+0.52%) |
Jul 12, 2024 | 26.71 | 26.89 | 26.71 | 26.81 | 3,947 | +0.00(+0.00%) |
Jul 11, 2024 | 26.50 | 26.81 | 26.50 | 26.81 | 900 | +0.79(+3.03%) |
Jul 10, 2024 | 25.85 | 26.02 | 25.84 | 26.02 | 1,351 | +0.18(+0.68%) |
Jul 09, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 198 | -0.13(-0.48%) |
Jul 08, 2024 | 26.03 | 26.03 | 25.93 | 25.97 | 28,089 | -0.05(-0.19%) |
Jul 05, 2024 | 25.95 | 26.02 | 25.95 | 26.02 | 224 | -0.13(-0.50%) |
Jul 03, 2024 | 26.16 | 26.16 | 26.05 | 26.15 | 587 | +0.12(+0.44%) |
Jul 02, 2024 | 25.90 | 26.03 | 25.85 | 26.03 | 2,411 | +0.16(+0.64%) |