Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.52 | 30.59 | 30.38 | 30.43 | 35,828 | -0.15(-0.49%) |
Sep 26, 2024 | 30.23 | 30.60 | 30.23 | 30.58 | 134,039 | +0.10(+0.34%) |
Sep 25, 2024 | 30.55 | 30.66 | 30.44 | 30.48 | 40,416 | -0.07(-0.25%) |
Sep 24, 2024 | 30.44 | 30.55 | 30.30 | 30.55 | 50,600 | +0.19(+0.63%) |
Sep 23, 2024 | 30.18 | 30.39 | 30.12 | 30.36 | 53,863 | +0.43(+1.44%) |
Sep 20, 2024 | 30.00 | 30.07 | 29.86 | 29.93 | 61,819 | -0.24(-0.80%) |
Sep 19, 2024 | 30.14 | 30.22 | 30.08 | 30.17 | 42,997 | +0.17(+0.57%) |
Sep 18, 2024 | 30.34 | 30.34 | 29.92 | 30.00 | 71,357 | -0.26(-0.86%) |
Sep 17, 2024 | 30.39 | 30.42 | 30.22 | 30.26 | 47,664 | -0.14(-0.46%) |
Sep 16, 2024 | 30.20 | 30.46 | 30.20 | 30.40 | 39,462 | +0.45(+1.50%) |
Sep 13, 2024 | 30.13 | 30.24 | 29.94 | 29.95 | 80,825 | +0.27(+0.89%) |
Sep 12, 2024 | 29.51 | 29.72 | 29.46 | 29.68 | 87,259 | +0.06(+0.22%) |
Sep 11, 2024 | 29.64 | 29.65 | 29.38 | 29.62 | 90,644 | +0.09(+0.30%) |
Sep 10, 2024 | 29.53 | 29.61 | 29.30 | 29.53 | 61,326 | +0.03(+0.09%) |
Sep 09, 2024 | 29.25 | 29.64 | 29.24 | 29.50 | 87,390 | +0.48(+1.67%) |
Sep 06, 2024 | 29.14 | 29.25 | 29.00 | 29.02 | 37,710 | -0.19(-0.65%) |
Sep 05, 2024 | 29.36 | 29.40 | 29.13 | 29.21 | 49,663 | -0.14(-0.48%) |
Sep 04, 2024 | 29.10 | 29.38 | 29.10 | 29.35 | 83,924 | +0.24(+0.81%) |
Sep 03, 2024 | 29.23 | 29.27 | 29.06 | 29.11 | 43,193 | +0.03(+0.12%) |
Aug 30, 2024 | 28.98 | 29.10 | 28.92 | 29.08 | 68,247 | -0.04(-0.14%) |
Aug 29, 2024 | 29.20 | 29.22 | 29.04 | 29.12 | 87,200 | -0.26(-0.88%) |
Aug 28, 2024 | 29.31 | 29.39 | 29.24 | 29.38 | 54,774 | +0.19(+0.65%) |
Aug 27, 2024 | 28.91 | 29.19 | 28.87 | 29.19 | 49,197 | +0.34(+1.18%) |
Aug 26, 2024 | 28.78 | 28.97 | 28.78 | 28.85 | 45,461 | +0.05(+0.17%) |
Aug 23, 2024 | 28.51 | 28.91 | 28.51 | 28.80 | 104,761 | +0.32(+1.12%) |
Aug 22, 2024 | 28.66 | 28.66 | 28.48 | 28.48 | 52,811 | +0.00(+0.00%) |
Aug 21, 2024 | 28.41 | 28.50 | 28.28 | 28.48 | 42,294 | -27.80(-49.40%) |
Aug 20, 2024 | 56.21 | 56.56 | 56.02 | 56.28 | 71,378 | +0.33(+0.59%) |
Aug 19, 2024 | 55.87 | 56.15 | 55.62 | 55.95 | 38,926 | +0.51(+0.92%) |
Aug 16, 2024 | 55.34 | 55.58 | 55.19 | 55.44 | 28,329 | +0.38(+0.69%) |
Aug 15, 2024 | 54.96 | 55.20 | 54.89 | 55.06 | 26,901 | +0.17(+0.31%) |
Aug 14, 2024 | 54.51 | 54.99 | 54.43 | 54.89 | 26,591 | +0.65(+1.20%) |
Aug 13, 2024 | 53.91 | 54.24 | 53.71 | 54.24 | 42,400 | +0.46(+0.86%) |
Aug 12, 2024 | 53.39 | 53.81 | 53.39 | 53.78 | 37,177 | +0.26(+0.49%) |
Aug 09, 2024 | 53.31 | 53.56 | 53.29 | 53.52 | 34,437 | +0.26(+0.49%) |
Aug 08, 2024 | 52.80 | 53.34 | 52.80 | 53.26 | 50,102 | -0.40(-0.75%) |
Aug 07, 2024 | 53.74 | 54.01 | 53.58 | 53.66 | 91,758 | +0.52(+0.98%) |
Aug 06, 2024 | 52.92 | 53.33 | 52.92 | 53.14 | 74,332 | -0.02(-0.04%) |
Aug 05, 2024 | 53.42 | 53.70 | 53.00 | 53.16 | 55,395 | -1.07(-1.97%) |
Aug 02, 2024 | 54.04 | 54.23 | 53.82 | 54.23 | 62,397 | -0.37(-0.68%) |
Aug 01, 2024 | 55.13 | 55.13 | 54.46 | 54.60 | 34,656 | -0.37(-0.67%) |
Jul 31, 2024 | 54.94 | 55.08 | 54.78 | 54.97 | 56,995 | +0.26(+0.48%) |
Jul 30, 2024 | 54.61 | 54.82 | 54.44 | 54.71 | 32,206 | +0.74(+1.37%) |
Jul 29, 2024 | 54.09 | 54.12 | 53.72 | 53.97 | 47,085 | -0.27(-0.50%) |
Jul 26, 2024 | 54.05 | 54.32 | 53.97 | 54.24 | 40,477 | +0.43(+0.80%) |
Jul 25, 2024 | 53.80 | 54.02 | 53.76 | 53.81 | 45,810 | +0.45(+0.84%) |
Jul 24, 2024 | 53.79 | 53.79 | 53.36 | 53.36 | 32,439 | +0.22(+0.41%) |
Jul 23, 2024 | 53.11 | 53.36 | 53.06 | 53.14 | 35,027 | -0.15(-0.28%) |
Jul 22, 2024 | 53.24 | 53.48 | 53.15 | 53.29 | 66,345 | +0.22(+0.41%) |
Jul 19, 2024 | 53.28 | 53.32 | 52.95 | 53.07 | 70,641 | -0.67(-1.25%) |
Jul 18, 2024 | 54.31 | 54.43 | 53.59 | 53.74 | 48,314 | -0.19(-0.35%) |
Jul 17, 2024 | 53.48 | 53.94 | 53.48 | 53.93 | 42,583 | +0.63(+1.18%) |
Jul 16, 2024 | 52.93 | 53.40 | 52.81 | 53.30 | 50,926 | -0.23(-0.43%) |
Jul 15, 2024 | 53.83 | 53.87 | 53.51 | 53.53 | 40,926 | -0.27(-0.50%) |
Jul 12, 2024 | 53.97 | 53.97 | 53.76 | 53.80 | 48,845 | +0.21(+0.39%) |
Jul 11, 2024 | 54.06 | 54.06 | 53.59 | 53.59 | 43,028 | +0.08(+0.15%) |
Jul 10, 2024 | 53.25 | 53.64 | 53.23 | 53.51 | 31,120 | +0.46(+0.87%) |
Jul 09, 2024 | 53.21 | 53.25 | 52.98 | 53.05 | 47,530 | +0.10(+0.19%) |
Jul 08, 2024 | 53.14 | 53.14 | 52.85 | 52.95 | 40,603 | +0.39(+0.74%) |
Jul 05, 2024 | 52.38 | 52.60 | 52.16 | 52.56 | 41,537 | +0.03(+0.06%) |
Jul 03, 2024 | 52.52 | 52.62 | 52.37 | 52.53 | 48,615 | -0.31(-0.59%) |
Jul 02, 2024 | 52.69 | 52.84 | 52.45 | 52.84 | 92,596 | -0.59(-1.11%) |