Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.16 | 30.33 | 30.07 | 30.14 | 1,163,005 | +0.20(+0.67%) |
Sep 25, 2024 | 30.70 | 30.79 | 29.90 | 29.94 | 1,830,894 | -0.73(-2.38%) |
Sep 24, 2024 | 30.55 | 30.76 | 30.50 | 30.67 | 956,626 | +0.23(+0.76%) |
Sep 23, 2024 | 30.51 | 30.70 | 30.22 | 30.44 | 1,041,710 | +0.04(+0.13%) |
Sep 20, 2024 | 30.56 | 30.56 | 30.36 | 30.40 | 909,611 | -0.12(-0.39%) |
Sep 19, 2024 | 30.49 | 30.55 | 30.29 | 30.52 | 1,410,670 | +0.37(+1.23%) |
Sep 18, 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 976,853 | +0.00(+0.00%) |
Sep 17, 2024 | 30.50 | 30.56 | 30.11 | 30.15 | 986,694 | -0.31(-1.02%) |
Sep 16, 2024 | 30.35 | 30.46 | 30.10 | 30.46 | 675,057 | +0.20(+0.66%) |
Sep 13, 2024 | 30.03 | 30.32 | 30.02 | 30.26 | 550,490 | +0.23(+0.77%) |
Sep 12, 2024 | 29.97 | 30.05 | 29.82 | 30.03 | 720,822 | +0.15(+0.50%) |
Sep 11, 2024 | 29.72 | 29.88 | 29.53 | 29.88 | 540,831 | +0.01(+0.03%) |
Sep 10, 2024 | 30.08 | 30.11 | 29.65 | 29.87 | 1,062,258 | -0.15(-0.50%) |
Sep 09, 2024 | 30.04 | 30.23 | 29.95 | 30.02 | 568,789 | +0.10(+0.33%) |
Sep 06, 2024 | 30.12 | 30.16 | 29.76 | 29.92 | 542,192 | -0.18(-0.60%) |
Sep 05, 2024 | 30.03 | 30.11 | 29.87 | 30.10 | 634,479 | +0.09(+0.30%) |
Sep 04, 2024 | 29.69 | 30.08 | 29.69 | 30.01 | 795,525 | +0.07(+0.23%) |
Sep 03, 2024 | 30.18 | 30.18 | 29.83 | 29.94 | 634,914 | -0.21(-0.70%) |
Aug 30, 2024 | 30.05 | 30.20 | 29.96 | 30.15 | 653,288 | +0.16(+0.53%) |
Aug 29, 2024 | 29.70 | 30.03 | 29.55 | 29.99 | 642,791 | +0.34(+1.15%) |
Aug 28, 2024 | 29.77 | 29.88 | 29.47 | 29.65 | 629,225 | -0.06(-0.20%) |
Aug 27, 2024 | 29.60 | 29.86 | 29.60 | 29.71 | 558,550 | +0.01(+0.03%) |
Aug 26, 2024 | 29.60 | 29.76 | 29.51 | 29.70 | 922,384 | +0.17(+0.58%) |
Aug 23, 2024 | 29.89 | 30.13 | 29.44 | 29.53 | 2,327,745 | -0.28(-0.94%) |
Aug 22, 2024 | 29.74 | 29.96 | 29.64 | 29.81 | 1,200,281 | +0.04(+0.13%) |
Aug 21, 2024 | 29.98 | 30.11 | 29.71 | 29.77 | 1,735,485 | -0.03(-0.10%) |
Aug 20, 2024 | 30.10 | 30.13 | 29.73 | 29.80 | 1,317,241 | -0.27(-0.90%) |
Aug 19, 2024 | 30.12 | 30.14 | 29.91 | 30.07 | 779,753 | +0.00(+0.00%) |
Aug 16, 2024 | 30.08 | 30.36 | 29.99 | 30.07 | 997,231 | -0.04(-0.13%) |
Aug 15, 2024 | 30.18 | 30.25 | 29.90 | 30.11 | 1,065,482 | +0.11(+0.37%) |
Aug 14, 2024 | 30.18 | 30.18 | 29.57 | 30.00 | 1,355,947 | +0.00(+0.00%) |
Aug 13, 2024 | 29.95 | 30.20 | 29.95 | 30.00 | 846,577 | +0.08(+0.27%) |
Aug 12, 2024 | 30.12 | 30.28 | 29.82 | 29.92 | 915,302 | +0.02(+0.07%) |
Aug 09, 2024 | 30.00 | 30.01 | 29.67 | 29.90 | 610,468 | -0.05(-0.17%) |
Aug 08, 2024 | 30.03 | 30.47 | 29.91 | 29.95 | 835,137 | -0.10(-0.33%) |
Aug 07, 2024 | 30.00 | 30.27 | 29.71 | 30.05 | 1,256,831 | +0.63(+2.14%) |
Aug 06, 2024 | 29.28 | 29.70 | 29.09 | 29.42 | 1,128,183 | +0.67(+2.33%) |
Aug 05, 2024 | 28.50 | 29.00 | 27.76 | 28.75 | 2,465,446 | -0.71(-2.41%) |
Aug 02, 2024 | 30.20 | 30.20 | 28.89 | 29.46 | 2,187,836 | -0.81(-2.68%) |
Aug 01, 2024 | 30.88 | 30.90 | 30.25 | 30.27 | 711,911 | -0.39(-1.27%) |
Jul 31, 2024 | 30.90 | 30.94 | 30.52 | 30.66 | 634,271 | -0.05(-0.16%) |
Jul 30, 2024 | 30.50 | 30.76 | 30.41 | 30.71 | 531,401 | +0.16(+0.52%) |
Jul 29, 2024 | 30.63 | 30.80 | 30.48 | 30.55 | 543,967 | -0.20(-0.65%) |
Jul 26, 2024 | 30.58 | 30.82 | 30.36 | 30.75 | 817,215 | +0.44(+1.45%) |
Jul 25, 2024 | 29.97 | 30.44 | 29.87 | 30.31 | 884,778 | +0.36(+1.20%) |
Jul 24, 2024 | 30.01 | 30.29 | 29.83 | 29.95 | 946,074 | -0.25(-0.83%) |
Jul 23, 2024 | 30.50 | 30.50 | 30.02 | 30.20 | 902,886 | -0.34(-1.11%) |
Jul 22, 2024 | 30.39 | 30.55 | 30.31 | 30.54 | 801,251 | +0.29(+0.96%) |
Jul 19, 2024 | 30.40 | 30.43 | 30.24 | 30.25 | 526,521 | -0.02(-0.07%) |
Jul 18, 2024 | 30.32 | 30.60 | 30.19 | 30.27 | 790,992 | -0.03(-0.10%) |
Jul 17, 2024 | 30.46 | 30.62 | 30.25 | 30.30 | 897,689 | -0.23(-0.75%) |
Jul 16, 2024 | 30.56 | 30.72 | 30.45 | 30.53 | 976,104 | -0.04(-0.13%) |
Jul 15, 2024 | 30.57 | 30.65 | 30.38 | 30.57 | 789,948 | +0.05(+0.16%) |
Jul 12, 2024 | 30.80 | 30.88 | 30.45 | 30.52 | 1,352,183 | -0.26(-0.84%) |
Jul 11, 2024 | 31.00 | 31.04 | 30.60 | 30.78 | 636,077 | -0.02(-0.06%) |
Jul 10, 2024 | 30.76 | 30.93 | 30.61 | 30.80 | 897,689 | +0.06(+0.20%) |
Jul 09, 2024 | 31.57 | 31.57 | 30.73 | 30.74 | 1,321,036 | -0.85(-2.69%) |
Jul 08, 2024 | 31.46 | 31.64 | 31.31 | 31.59 | 660,641 | +0.12(+0.38%) |
Jul 05, 2024 | 31.21 | 31.50 | 31.11 | 31.47 | 930,146 | +0.34(+1.09%) |
Jul 03, 2024 | 31.16 | 31.30 | 31.00 | 31.13 | 391,018 | -0.02(-0.06%) |
Jul 02, 2024 | 30.48 | 31.16 | 30.40 | 31.15 | 831,520 | +0.63(+2.06%) |