Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 30.34 | 30.61 | 30.30 | 30.37 | 10,737 | +0.07(+0.23%) |
Sep 24, 2024 | 30.10 | 30.39 | 30.10 | 30.30 | 16,874 | +0.30(+1.00%) |
Sep 23, 2024 | 29.88 | 30.03 | 29.79 | 30.00 | 9,685 | +0.02(+0.07%) |
Sep 20, 2024 | 29.89 | 30.00 | 29.69 | 29.98 | 6,853 | +0.00(+0.00%) |
Sep 19, 2024 | 29.88 | 30.36 | 29.79 | 29.98 | 15,614 | +0.11(+0.35%) |
Sep 18, 2024 | 29.84 | 29.92 | 29.62 | 29.88 | 16,018 | +0.01(+0.03%) |
Sep 17, 2024 | 30.00 | 30.22 | 29.75 | 29.87 | 10,789 | +0.01(+0.02%) |
Sep 16, 2024 | 30.03 | 30.12 | 29.75 | 29.86 | 10,851 | -0.57(-1.86%) |
Sep 13, 2024 | 30.29 | 30.44 | 30.29 | 30.43 | 19,619 | +0.06(+0.20%) |
Sep 12, 2024 | 30.25 | 30.41 | 30.10 | 30.36 | 7,802 | +0.11(+0.38%) |
Sep 11, 2024 | 30.19 | 30.25 | 30.18 | 30.25 | 4,157 | +0.01(+0.03%) |
Sep 10, 2024 | 30.10 | 30.24 | 30.05 | 30.24 | 9,098 | +0.05(+0.17%) |
Sep 09, 2024 | 30.28 | 30.29 | 30.07 | 30.19 | 8,236 | +0.12(+0.40%) |
Sep 06, 2024 | 30.39 | 30.39 | 30.07 | 30.07 | 6,588 | -0.23(-0.76%) |
Sep 05, 2024 | 30.36 | 30.40 | 30.30 | 30.30 | 3,369 | -0.02(-0.06%) |
Sep 04, 2024 | 30.08 | 30.33 | 29.99 | 30.32 | 6,827 | +0.18(+0.60%) |
Sep 03, 2024 | 29.99 | 30.14 | 29.86 | 30.14 | 4,534 | +0.15(+0.50%) |
Aug 30, 2024 | 30.19 | 30.32 | 29.93 | 29.99 | 11,997 | -0.03(-0.10%) |
Aug 29, 2024 | 30.34 | 30.34 | 30.01 | 30.02 | 8,462 | -0.29(-0.96%) |
Aug 28, 2024 | 30.23 | 30.31 | 30.18 | 30.31 | 3,341 | +0.02(+0.07%) |
Aug 27, 2024 | 30.21 | 30.36 | 30.11 | 30.29 | 6,568 | +0.15(+0.50%) |
Aug 26, 2024 | 29.98 | 30.22 | 29.98 | 30.14 | 11,165 | +0.18(+0.60%) |
Aug 23, 2024 | 29.78 | 30.00 | 29.55 | 29.96 | 11,169 | +0.23(+0.77%) |
Aug 22, 2024 | 29.69 | 29.80 | 29.69 | 29.73 | 6,096 | +0.09(+0.30%) |
Aug 21, 2024 | 29.54 | 29.73 | 29.54 | 29.64 | 7,510 | +0.14(+0.48%) |
Aug 20, 2024 | 29.30 | 29.55 | 29.29 | 29.50 | 17,184 | +0.20(+0.68%) |
Aug 19, 2024 | 29.35 | 29.51 | 29.22 | 29.30 | 7,070 | -0.00(-0.00%) |
Aug 16, 2024 | 29.30 | 29.55 | 29.19 | 29.30 | 5,531 | -0.05(-0.17%) |
Aug 15, 2024 | 29.41 | 29.61 | 29.31 | 29.35 | 7,955 | -0.14(-0.47%) |
Aug 14, 2024 | 29.31 | 29.71 | 29.31 | 29.49 | 7,262 | +0.09(+0.31%) |
Aug 13, 2024 | 29.30 | 29.46 | 29.30 | 29.40 | 4,699 | +0.11(+0.38%) |
Aug 12, 2024 | 29.28 | 29.50 | 29.20 | 29.29 | 3,096 | -0.14(-0.49%) |
Aug 09, 2024 | 29.34 | 29.76 | 29.31 | 29.43 | 7,891 | -0.05(-0.15%) |
Aug 08, 2024 | 29.41 | 29.90 | 29.30 | 29.48 | 7,259 | +0.16(+0.55%) |
Aug 07, 2024 | 29.86 | 29.86 | 29.12 | 29.32 | 11,619 | +0.20(+0.69%) |
Aug 06, 2024 | 29.06 | 29.41 | 29.00 | 29.12 | 14,637 | +0.10(+0.34%) |
Aug 05, 2024 | 29.00 | 29.39 | 28.78 | 29.02 | 34,303 | -0.63(-2.12%) |
Aug 02, 2024 | 29.48 | 29.75 | 29.43 | 29.65 | 12,566 | -0.09(-0.30%) |
Aug 01, 2024 | 29.57 | 29.91 | 29.50 | 29.74 | 32,190 | +0.24(+0.81%) |
Jul 31, 2024 | 30.30 | 30.30 | 29.40 | 29.50 | 133,728 | -0.80(-2.64%) |
Jul 30, 2024 | 30.43 | 30.56 | 30.30 | 30.30 | 5,306 | -0.08(-0.26%) |
Jul 29, 2024 | 30.55 | 30.55 | 30.36 | 30.38 | 4,674 | -0.18(-0.59%) |
Jul 26, 2024 | 30.58 | 30.58 | 30.40 | 30.56 | 5,109 | +0.20(+0.66%) |
Jul 25, 2024 | 30.38 | 30.54 | 30.36 | 30.36 | 4,151 | -0.08(-0.26%) |
Jul 24, 2024 | 30.46 | 30.60 | 30.44 | 30.44 | 3,039 | -0.03(-0.11%) |
Jul 23, 2024 | 30.59 | 30.59 | 30.45 | 30.47 | 951 | -0.04(-0.12%) |
Jul 22, 2024 | 30.56 | 30.60 | 30.51 | 30.51 | 652 | -0.01(-0.03%) |
Jul 19, 2024 | 30.41 | 30.74 | 30.36 | 30.52 | 3,928 | -0.01(-0.03%) |
Jul 18, 2024 | 30.74 | 30.74 | 30.25 | 30.53 | 3,325 | -0.07(-0.23%) |
Jul 17, 2024 | 30.28 | 30.75 | 30.28 | 30.60 | 10,879 | +0.21(+0.69%) |
Jul 16, 2024 | 30.27 | 30.46 | 30.27 | 30.39 | 3,902 | -0.03(-0.10%) |
Jul 15, 2024 | 30.18 | 30.44 | 30.18 | 30.42 | 7,992 | +0.11(+0.35%) |
Jul 12, 2024 | 30.31 | 30.33 | 30.30 | 30.32 | 4,093 | +0.08(+0.25%) |
Jul 11, 2024 | 30.16 | 30.50 | 30.09 | 30.24 | 7,781 | +0.24(+0.80%) |
Jul 10, 2024 | 30.02 | 30.41 | 30.00 | 30.00 | 8,381 | -0.09(-0.29%) |
Jul 09, 2024 | 30.29 | 30.36 | 30.05 | 30.09 | 17,765 | -0.24(-0.80%) |
Jul 08, 2024 | 30.76 | 30.92 | 30.26 | 30.33 | 8,435 | -0.32(-1.03%) |
Jul 05, 2024 | 30.70 | 30.70 | 30.64 | 30.64 | 2,426 | -0.28(-0.89%) |
Jul 03, 2024 | 30.70 | 31.39 | 30.61 | 30.92 | 14,262 | +0.12(+0.39%) |
Jul 02, 2024 | 30.65 | 30.80 | 30.41 | 30.80 | 5,733 | +0.15(+0.49%) |