Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.16 | 31.16 | 31.03 | 31.08 | 1,521 | +0.20(+0.64%) |
Sep 26, 2024 | 31.19 | 31.19 | 30.85 | 30.88 | 1,392 | -0.23(-0.73%) |
Sep 25, 2024 | 31.36 | 31.36 | 31.10 | 31.11 | 2,356 | -0.25(-0.78%) |
Sep 24, 2024 | 31.39 | 31.39 | 31.32 | 31.35 | 815 | -0.02(-0.08%) |
Sep 23, 2024 | 31.31 | 31.38 | 31.31 | 31.38 | 708 | +0.31(+0.99%) |
Sep 20, 2024 | 30.88 | 31.07 | 30.88 | 31.07 | 575 | -0.03(-0.09%) |
Sep 19, 2024 | 31.15 | 31.15 | 30.88 | 31.10 | 6,582 | +0.56(+1.84%) |
Sep 18, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 127 | +0.01(+0.04%) |
Sep 17, 2024 | 30.55 | 30.55 | 30.49 | 30.53 | 1,044 | +0.03(+0.09%) |
Sep 16, 2024 | 30.30 | 30.50 | 30.30 | 30.50 | 541 | +0.32(+1.07%) |
Sep 13, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 132 | +0.39(+1.30%) |
Sep 12, 2024 | 29.68 | 29.79 | 29.68 | 29.79 | 651 | +0.17(+0.56%) |
Sep 11, 2024 | 29.50 | 29.62 | 29.00 | 29.62 | 724 | +0.02(+0.08%) |
Sep 10, 2024 | 29.53 | 29.60 | 29.50 | 29.60 | 1,381 | +0.12(+0.40%) |
Sep 09, 2024 | 29.38 | 29.64 | 29.38 | 29.48 | 1,155 | +0.24(+0.82%) |
Sep 06, 2024 | 29.77 | 29.77 | 29.24 | 29.24 | 1,854 | -0.51(-1.71%) |
Sep 05, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 102 | -0.20(-0.67%) |
Sep 04, 2024 | 29.98 | 30.09 | 29.95 | 29.95 | 2,860 | -0.04(-0.14%) |
Sep 03, 2024 | 30.05 | 30.05 | 29.99 | 29.99 | 334 | -0.62(-2.02%) |
Aug 30, 2024 | 30.30 | 30.61 | 30.30 | 30.61 | 388 | +0.31(+1.02%) |
Aug 29, 2024 | 30.49 | 30.49 | 30.30 | 30.30 | 808 | +0.20(+0.65%) |
Aug 28, 2024 | 30.14 | 30.14 | 30.01 | 30.11 | 716 | -0.18(-0.58%) |
Aug 27, 2024 | 30.32 | 30.32 | 30.28 | 30.28 | 698 | -0.07(-0.24%) |
Aug 26, 2024 | 30.53 | 30.53 | 30.34 | 30.36 | 1,137 | -0.09(-0.29%) |
Aug 23, 2024 | 30.36 | 30.44 | 30.36 | 30.44 | 434 | +0.58(+1.94%) |
Aug 22, 2024 | 30.02 | 30.02 | 29.86 | 29.87 | 1,561 | -0.16(-0.54%) |
Aug 21, 2024 | 29.99 | 30.03 | 29.99 | 30.03 | 600 | +0.29(+0.96%) |
Aug 20, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 439 | -0.27(-0.89%) |
Aug 19, 2024 | 29.76 | 30.01 | 29.76 | 30.01 | 4,629 | +0.19(+0.62%) |
Aug 16, 2024 | 29.73 | 29.88 | 29.73 | 29.82 | 1,688 | +0.07(+0.25%) |
Aug 15, 2024 | 29.63 | 29.75 | 29.63 | 29.75 | 894 | +0.36(+1.22%) |
Aug 14, 2024 | 29.27 | 29.43 | 29.27 | 29.39 | 8,708 | +0.05(+0.17%) |
Aug 13, 2024 | 29.21 | 29.34 | 29.12 | 29.34 | 2,442 | +0.31(+1.07%) |
Aug 12, 2024 | 29.06 | 29.07 | 28.95 | 29.03 | 2,151 | -0.10(-0.34%) |
Aug 09, 2024 | 28.96 | 29.13 | 28.96 | 29.13 | 2,360 | +0.07(+0.24%) |
Aug 08, 2024 | 28.66 | 29.06 | 28.66 | 29.06 | 2,276 | +0.54(+1.89%) |
Aug 07, 2024 | 29.17 | 29.19 | 28.52 | 28.52 | 2,276 | -0.23(-0.80%) |
Aug 06, 2024 | 28.44 | 28.99 | 28.43 | 28.75 | 5,218 | +0.43(+1.52%) |
Aug 05, 2024 | 27.93 | 28.55 | 27.73 | 28.32 | 4,246 | -0.71(-2.44%) |
Aug 02, 2024 | 29.27 | 29.27 | 28.81 | 29.03 | 4,317 | -0.64(-2.16%) |
Aug 01, 2024 | 29.81 | 29.81 | 29.62 | 29.67 | 620 | -0.53(-1.75%) |
Jul 31, 2024 | 30.21 | 30.32 | 30.20 | 30.20 | 3,218 | +0.35(+1.17%) |
Jul 30, 2024 | 29.79 | 29.85 | 29.79 | 29.85 | 942 | -0.04(-0.13%) |
Jul 29, 2024 | 29.91 | 29.92 | 29.83 | 29.89 | 3,258 | +0.05(+0.16%) |
Jul 26, 2024 | 29.85 | 29.87 | 29.80 | 29.84 | 4,319 | +0.31(+1.05%) |
Jul 25, 2024 | 29.64 | 29.84 | 29.53 | 29.53 | 6,640 | +0.15(+0.51%) |
Jul 24, 2024 | 29.80 | 29.98 | 29.38 | 29.38 | 8,260 | -0.54(-1.80%) |
Jul 23, 2024 | 29.92 | 30.02 | 29.92 | 29.92 | 8,677 | -0.04(-0.12%) |
Jul 22, 2024 | 29.92 | 29.98 | 29.76 | 29.96 | 6,743 | +0.14(+0.48%) |
Jul 19, 2024 | 30.16 | 30.16 | 29.81 | 29.81 | 5,427 | -0.32(-1.06%) |
Jul 18, 2024 | 30.37 | 30.37 | 30.13 | 30.13 | 4,661 | -0.17(-0.55%) |
Jul 17, 2024 | 30.60 | 30.62 | 30.30 | 30.30 | 3,779 | -0.33(-1.09%) |
Jul 16, 2024 | 30.32 | 30.63 | 30.27 | 30.63 | 8,915 | +0.47(+1.56%) |
Jul 15, 2024 | 30.18 | 30.33 | 30.16 | 30.16 | 8,152 | +0.18(+0.61%) |
Jul 12, 2024 | 29.90 | 29.98 | 29.87 | 29.98 | 613 | +0.21(+0.71%) |
Jul 11, 2024 | 29.62 | 29.87 | 29.62 | 29.77 | 6,628 | +0.35(+1.18%) |
Jul 10, 2024 | 29.25 | 29.42 | 29.25 | 29.42 | 14,070 | +0.15(+0.51%) |
Jul 09, 2024 | 29.38 | 29.40 | 29.27 | 29.27 | 10,973 | -0.10(-0.33%) |
Jul 08, 2024 | 29.33 | 29.38 | 29.32 | 29.37 | 3,975 | +0.05(+0.18%) |
Jul 05, 2024 | 29.48 | 29.48 | 29.23 | 29.31 | 867 | -0.17(-0.56%) |
Jul 03, 2024 | 29.50 | 29.50 | 29.48 | 29.48 | 465 | +0.24(+0.83%) |
Jul 02, 2024 | 29.13 | 29.24 | 29.13 | 29.24 | 523 | +0.14(+0.49%) |