Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.83 | 30.83 | 30.51 | 30.56 | 7,369 | -0.12(-0.38%) |
Sep 26, 2024 | 30.92 | 31.11 | 30.64 | 30.68 | 13,596 | +0.60(+2.00%) |
Sep 25, 2024 | 30.15 | 30.32 | 30.05 | 30.07 | 18,493 | -0.22(-0.72%) |
Sep 24, 2024 | 30.06 | 30.30 | 30.06 | 30.29 | 8,701 | +0.36(+1.19%) |
Sep 23, 2024 | 29.97 | 29.97 | 29.83 | 29.94 | 6,041 | +0.06(+0.20%) |
Sep 20, 2024 | 29.94 | 29.94 | 29.66 | 29.88 | 2,711 | -0.07(-0.25%) |
Sep 19, 2024 | 29.95 | 30.16 | 29.73 | 29.95 | 48,395 | +0.75(+2.57%) |
Sep 18, 2024 | 29.18 | 29.48 | 29.13 | 29.20 | 6,610 | -0.08(-0.27%) |
Sep 17, 2024 | 29.34 | 29.59 | 29.20 | 29.28 | 7,145 | -0.00(-0.00%) |
Sep 16, 2024 | 29.03 | 29.28 | 29.03 | 29.28 | 3,776 | +0.03(+0.10%) |
Sep 13, 2024 | 29.13 | 29.32 | 29.13 | 29.25 | 5,772 | +0.18(+0.60%) |
Sep 12, 2024 | 28.88 | 29.13 | 28.86 | 29.08 | 2,631 | +0.33(+1.13%) |
Sep 11, 2024 | 28.27 | 28.75 | 28.26 | 28.75 | 4,103 | +0.64(+2.28%) |
Sep 10, 2024 | 28.07 | 28.18 | 27.85 | 28.11 | 5,160 | +0.19(+0.68%) |
Sep 09, 2024 | 28.08 | 28.08 | 27.90 | 27.92 | 5,718 | +0.23(+0.85%) |
Sep 06, 2024 | 28.21 | 28.22 | 27.55 | 27.69 | 7,726 | -0.63(-2.24%) |
Sep 05, 2024 | 28.26 | 28.45 | 28.13 | 28.32 | 6,238 | +0.09(+0.32%) |
Sep 04, 2024 | 28.15 | 28.41 | 28.12 | 28.23 | 16,255 | -0.30(-1.05%) |
Sep 03, 2024 | 29.37 | 29.37 | 28.52 | 28.53 | 7,168 | -1.28(-4.30%) |
Aug 30, 2024 | 29.84 | 29.91 | 29.57 | 29.81 | 3,951 | +0.53(+1.80%) |
Aug 29, 2024 | 29.52 | 29.79 | 29.28 | 29.29 | 52,789 | +0.10(+0.33%) |
Aug 28, 2024 | 29.41 | 29.41 | 29.05 | 29.19 | 5,753 | -0.19(-0.63%) |
Aug 27, 2024 | 29.19 | 29.46 | 29.09 | 29.38 | 13,287 | +0.10(+0.35%) |
Aug 26, 2024 | 29.50 | 29.62 | 29.25 | 29.27 | 27,196 | -0.43(-1.46%) |
Aug 23, 2024 | 29.57 | 29.71 | 29.45 | 29.71 | 24,468 | +0.54(+1.85%) |
Aug 22, 2024 | 29.78 | 29.78 | 29.17 | 29.17 | 1,392 | -0.46(-1.56%) |
Aug 21, 2024 | 29.35 | 29.63 | 29.35 | 29.63 | 14,954 | +0.39(+1.34%) |
Aug 20, 2024 | 29.30 | 29.40 | 29.19 | 29.24 | 13,823 | -0.25(-0.83%) |
Aug 19, 2024 | 29.15 | 29.50 | 29.08 | 29.48 | 12,609 | +0.39(+1.34%) |
Aug 16, 2024 | 28.96 | 29.14 | 28.88 | 29.10 | 7,189 | +0.12(+0.43%) |
Aug 15, 2024 | 28.58 | 29.01 | 28.58 | 28.97 | 6,954 | +0.72(+2.53%) |
Aug 14, 2024 | 28.29 | 28.35 | 28.11 | 28.25 | 29,359 | -0.02(-0.05%) |
Aug 13, 2024 | 27.83 | 28.28 | 27.83 | 28.27 | 145,367 | +0.70(+2.54%) |
Aug 12, 2024 | 27.42 | 27.66 | 27.42 | 27.57 | 1,429 | +0.06(+0.23%) |
Aug 09, 2024 | 27.29 | 27.53 | 27.29 | 27.50 | 4,528 | +0.09(+0.32%) |
Aug 08, 2024 | 26.77 | 27.42 | 26.77 | 27.42 | 1,421 | +1.02(+3.87%) |
Aug 07, 2024 | 27.23 | 27.23 | 26.39 | 26.39 | 7,839 | +0.13(+0.51%) |
Aug 06, 2024 | 26.11 | 26.42 | 26.05 | 26.26 | 24,308 | +0.41(+1.59%) |
Aug 05, 2024 | 24.83 | 26.22 | 24.48 | 25.85 | 38,586 | -0.78(-2.93%) |
Aug 02, 2024 | 26.78 | 26.78 | 26.39 | 26.63 | 19,695 | -1.07(-3.87%) |
Aug 01, 2024 | 28.65 | 28.77 | 27.58 | 27.70 | 6,722 | -1.10(-3.81%) |
Jul 31, 2024 | 28.67 | 28.84 | 28.59 | 28.80 | 5,684 | +0.90(+3.23%) |
Jul 30, 2024 | 28.43 | 28.43 | 27.78 | 27.90 | 11,558 | -0.31(-1.10%) |
Jul 29, 2024 | 28.49 | 28.50 | 28.16 | 28.20 | 13,231 | -0.10(-0.34%) |
Jul 26, 2024 | 28.36 | 28.44 | 28.24 | 28.30 | 4,832 | +0.38(+1.35%) |
Jul 25, 2024 | 27.90 | 28.24 | 27.77 | 27.93 | 7,387 | -0.12(-0.41%) |
Jul 24, 2024 | 28.75 | 28.75 | 28.04 | 28.04 | 12,905 | -1.16(-3.97%) |
Jul 23, 2024 | 29.04 | 29.26 | 29.04 | 29.20 | 15,522 | +0.13(+0.46%) |
Jul 22, 2024 | 28.94 | 29.07 | 28.83 | 29.07 | 14,184 | +0.18(+0.62%) |
Jul 19, 2024 | 29.00 | 29.08 | 28.78 | 28.89 | 36,814 | -0.20(-0.70%) |
Jul 18, 2024 | 29.62 | 29.62 | 29.02 | 29.09 | 14,406 | -0.51(-1.72%) |
Jul 17, 2024 | 30.20 | 30.20 | 29.59 | 29.60 | 13,754 | -1.35(-4.36%) |
Jul 16, 2024 | 30.81 | 30.95 | 30.76 | 30.95 | 4,641 | +0.36(+1.16%) |
Jul 15, 2024 | 30.78 | 30.82 | 30.46 | 30.59 | 7,111 | -0.10(-0.31%) |
Jul 12, 2024 | 30.55 | 31.00 | 30.55 | 30.69 | 13,647 | +0.22(+0.74%) |
Jul 11, 2024 | 30.92 | 30.94 | 30.45 | 30.47 | 8,124 | -0.12(-0.39%) |
Jul 10, 2024 | 30.46 | 30.60 | 30.40 | 30.58 | 4,608 | +0.09(+0.29%) |
Jul 09, 2024 | 30.77 | 30.77 | 30.47 | 30.50 | 23,511 | -0.21(-0.69%) |
Jul 08, 2024 | 30.70 | 30.78 | 30.55 | 30.71 | 18,050 | +0.07(+0.23%) |
Jul 05, 2024 | 30.48 | 30.70 | 30.48 | 30.64 | 13,595 | +0.20(+0.67%) |
Jul 03, 2024 | 30.19 | 30.50 | 30.13 | 30.44 | 6,676 | +0.37(+1.22%) |
Jul 02, 2024 | 29.85 | 30.08 | 29.80 | 30.07 | 3,860 | +0.23(+0.77%) |