Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.57 | 30.57 | 30.42 | 30.51 | 52,410 | +0.08(+0.28%) |
Sep 25, 2024 | 30.49 | 30.55 | 30.36 | 30.43 | 3,631 | -0.11(-0.38%) |
Sep 24, 2024 | 30.42 | 30.58 | 30.35 | 30.55 | 13,645 | +0.12(+0.39%) |
Sep 23, 2024 | 30.33 | 30.52 | 30.33 | 30.43 | 5,961 | +0.04(+0.12%) |
Sep 20, 2024 | 30.50 | 30.51 | 30.28 | 30.39 | 11,843 | -0.05(-0.18%) |
Sep 19, 2024 | 30.37 | 30.55 | 30.35 | 30.44 | 11,014 | +0.33(+1.11%) |
Sep 18, 2024 | 30.26 | 30.39 | 30.11 | 30.11 | 143,488 | -0.20(-0.64%) |
Sep 17, 2024 | 30.41 | 30.43 | 30.23 | 30.30 | 148,480 | -0.07(-0.21%) |
Sep 16, 2024 | 30.25 | 30.40 | 30.20 | 30.37 | 243,529 | +0.09(+0.30%) |
Sep 13, 2024 | 30.10 | 30.32 | 30.10 | 30.28 | 237,655 | +0.19(+0.63%) |
Sep 12, 2024 | 29.92 | 30.10 | 29.88 | 30.09 | 141,367 | +0.17(+0.57%) |
Sep 11, 2024 | 29.52 | 29.92 | 29.45 | 29.92 | 141,428 | +0.19(+0.64%) |
Sep 10, 2024 | 29.53 | 29.76 | 29.52 | 29.73 | 248,672 | +0.23(+0.78%) |
Sep 09, 2024 | 29.43 | 29.61 | 29.37 | 29.50 | 29,409 | +0.23(+0.77%) |
Sep 06, 2024 | 29.57 | 29.57 | 29.24 | 29.27 | 249,279 | -0.32(-1.09%) |
Sep 05, 2024 | 29.76 | 29.76 | 29.50 | 29.60 | 223,103 | -0.04(-0.13%) |
Sep 04, 2024 | 29.41 | 29.72 | 29.41 | 29.64 | 74,629 | +0.12(+0.42%) |
Sep 03, 2024 | 29.80 | 29.84 | 29.44 | 29.51 | 14,642 | -0.32(-1.07%) |
Aug 30, 2024 | 29.84 | 29.92 | 29.62 | 29.83 | 15,340 | +0.10(+0.35%) |
Aug 29, 2024 | 29.79 | 29.96 | 29.73 | 29.73 | 10,410 | -0.06(-0.22%) |
Aug 28, 2024 | 29.86 | 29.94 | 29.71 | 29.79 | 6,514 | -0.11(-0.37%) |
Aug 27, 2024 | 29.81 | 29.99 | 29.78 | 29.90 | 34,801 | +0.03(+0.10%) |
Aug 26, 2024 | 30.07 | 30.07 | 29.82 | 29.87 | 7,496 | -0.12(-0.41%) |
Aug 23, 2024 | 29.82 | 30.04 | 29.82 | 30.00 | 18,550 | +0.33(+1.12%) |
Aug 22, 2024 | 29.93 | 29.93 | 29.63 | 29.66 | 10,631 | -0.31(-1.05%) |
Aug 21, 2024 | 29.81 | 30.05 | 29.81 | 29.98 | 11,862 | +0.16(+0.54%) |
Aug 20, 2024 | 29.77 | 29.88 | 29.77 | 29.82 | 10,269 | +0.09(+0.29%) |
Aug 19, 2024 | 29.47 | 29.74 | 29.47 | 29.73 | 7,301 | +0.27(+0.90%) |
Aug 16, 2024 | 29.42 | 29.50 | 29.36 | 29.46 | 5,764 | +0.08(+0.29%) |
Aug 15, 2024 | 29.21 | 29.46 | 29.21 | 29.38 | 13,002 | +0.12(+0.40%) |
Aug 14, 2024 | 29.17 | 29.27 | 29.12 | 29.26 | 11,615 | +0.22(+0.77%) |
Aug 13, 2024 | 28.93 | 29.12 | 28.87 | 29.04 | 458,522 | +0.43(+1.50%) |
Aug 12, 2024 | 28.58 | 28.71 | 28.53 | 28.61 | 6,641 | -0.03(-0.10%) |
Aug 09, 2024 | 28.67 | 28.67 | 28.54 | 28.64 | 1,966 | +0.17(+0.59%) |
Aug 08, 2024 | 28.31 | 28.54 | 28.28 | 28.47 | 6,475 | +0.32(+1.15%) |
Aug 07, 2024 | 28.60 | 28.60 | 28.15 | 28.15 | 13,250 | -0.19(-0.67%) |
Aug 06, 2024 | 28.48 | 28.65 | 28.34 | 28.34 | 7,792 | -0.15(-0.53%) |
Aug 05, 2024 | 28.56 | 29.13 | 27.70 | 28.49 | 22,970 | -0.46(-1.60%) |
Aug 02, 2024 | 28.94 | 28.95 | 28.71 | 28.95 | 30,983 | +0.00(+0.01%) |
Aug 01, 2024 | 29.21 | 29.31 | 28.80 | 28.95 | 9,393 | -0.15(-0.51%) |
Jul 31, 2024 | 28.97 | 29.17 | 28.96 | 29.10 | 11,948 | +0.42(+1.48%) |
Jul 30, 2024 | 28.71 | 28.76 | 28.51 | 28.68 | 7,752 | -0.05(-0.16%) |
Jul 29, 2024 | 28.76 | 28.82 | 28.64 | 28.72 | 8,888 | +0.09(+0.30%) |
Jul 26, 2024 | 28.52 | 28.65 | 28.52 | 28.64 | 3,372 | +0.28(+0.97%) |
Jul 25, 2024 | 28.38 | 28.66 | 28.36 | 28.36 | 16,145 | -0.05(-0.16%) |
Jul 24, 2024 | 28.76 | 28.77 | 28.34 | 28.41 | 27,250 | -0.54(-1.87%) |
Jul 23, 2024 | 29.04 | 29.11 | 28.94 | 28.95 | 29,944 | -0.00(-0.00%) |
Jul 22, 2024 | 29.01 | 29.01 | 28.81 | 28.95 | 45,100 | +0.23(+0.80%) |
Jul 19, 2024 | 28.91 | 28.93 | 28.72 | 28.72 | 6,834 | -0.31(-1.08%) |
Jul 18, 2024 | 29.25 | 29.28 | 29.02 | 29.03 | 20,736 | -0.22(-0.76%) |
Jul 17, 2024 | 29.37 | 29.37 | 29.12 | 29.25 | 28,492 | -0.32(-1.09%) |
Jul 16, 2024 | 29.50 | 29.58 | 29.40 | 29.58 | 9,679 | +0.28(+0.94%) |
Jul 15, 2024 | 29.30 | 29.46 | 29.26 | 29.30 | 18,061 | -0.01(-0.02%) |
Jul 12, 2024 | 29.13 | 29.45 | 29.13 | 29.31 | 40,422 | +0.17(+0.57%) |
Jul 11, 2024 | 29.34 | 29.39 | 29.13 | 29.14 | 7,475 | -0.10(-0.33%) |
Jul 10, 2024 | 29.04 | 29.24 | 29.00 | 29.24 | 14,764 | +0.27(+0.92%) |
Jul 09, 2024 | 29.04 | 29.04 | 28.91 | 28.97 | 12,362 | +0.05(+0.17%) |
Jul 08, 2024 | 29.00 | 29.00 | 28.90 | 28.92 | 10,140 | -0.03(-0.09%) |
Jul 05, 2024 | 28.71 | 28.95 | 28.70 | 28.95 | 7,706 | +0.26(+0.89%) |
Jul 03, 2024 | 28.46 | 28.69 | 28.46 | 28.69 | 6,841 | +0.26(+0.92%) |
Jul 02, 2024 | 28.27 | 28.43 | 28.27 | 28.43 | 7,259 | +0.22(+0.79%) |