Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.06 | 31.16 | 31.00 | 31.11 | 19,486 | +0.21(+0.68%) |
Sep 25, 2024 | 30.96 | 30.97 | 30.78 | 30.90 | 29,599 | +0.12(+0.39%) |
Sep 24, 2024 | 31.00 | 31.00 | 30.77 | 30.78 | 111,634 | -0.17(-0.55%) |
Sep 23, 2024 | 30.97 | 31.06 | 30.82 | 30.95 | 65,834 | +0.32(+1.04%) |
Sep 20, 2024 | 30.72 | 30.89 | 30.59 | 30.63 | 112,749 | +0.20(+0.66%) |
Sep 19, 2024 | 30.36 | 30.46 | 30.25 | 30.43 | 21,799 | +0.20(+0.66%) |
Sep 18, 2024 | 30.31 | 30.41 | 30.16 | 30.23 | 21,435 | -0.16(-0.53%) |
Sep 17, 2024 | 30.39 | 30.48 | 30.31 | 30.39 | 33,065 | -0.02(-0.08%) |
Sep 16, 2024 | 30.44 | 30.51 | 30.31 | 30.41 | 20,550 | +0.10(+0.34%) |
Sep 13, 2024 | 30.36 | 30.46 | 30.31 | 30.31 | 15,947 | -0.01(-0.03%) |
Sep 12, 2024 | 30.20 | 30.39 | 30.09 | 30.32 | 118,361 | +0.26(+0.86%) |
Sep 11, 2024 | 30.03 | 30.06 | 29.69 | 30.06 | 21,831 | +0.04(+0.13%) |
Sep 10, 2024 | 29.97 | 30.07 | 29.88 | 30.02 | 94,178 | +0.26(+0.87%) |
Sep 09, 2024 | 29.75 | 29.89 | 29.64 | 29.76 | 129,979 | +0.10(+0.34%) |
Sep 06, 2024 | 29.85 | 29.85 | 29.60 | 29.66 | 52,979 | -0.38(-1.26%) |
Sep 05, 2024 | 30.00 | 30.14 | 29.97 | 30.04 | 13,684 | -0.06(-0.19%) |
Sep 04, 2024 | 30.06 | 30.19 | 30.05 | 30.10 | 37,690 | +0.07(+0.22%) |
Sep 03, 2024 | 30.15 | 30.15 | 29.93 | 30.03 | 17,727 | -0.17(-0.56%) |
Aug 30, 2024 | 30.22 | 30.35 | 30.10 | 30.20 | 37,613 | +0.19(+0.63%) |
Aug 29, 2024 | 30.13 | 30.15 | 30.01 | 30.01 | 136,830 | -0.06(-0.20%) |
Aug 28, 2024 | 29.97 | 30.08 | 29.91 | 30.07 | 23,580 | +0.12(+0.40%) |
Aug 27, 2024 | 30.01 | 30.05 | 29.89 | 29.95 | 16,888 | -0.07(-0.23%) |
Aug 26, 2024 | 30.03 | 30.14 | 29.90 | 30.02 | 26,755 | +0.04(+0.13%) |
Aug 23, 2024 | 29.79 | 29.98 | 29.63 | 29.98 | 23,498 | +0.12(+0.40%) |
Aug 22, 2024 | 29.81 | 29.94 | 29.73 | 29.86 | 14,100 | +0.05(+0.17%) |
Aug 21, 2024 | 29.69 | 29.84 | 29.69 | 29.81 | 58,143 | +0.15(+0.51%) |
Aug 20, 2024 | 29.71 | 29.77 | 29.61 | 29.66 | 14,577 | -0.13(-0.44%) |
Aug 19, 2024 | 29.69 | 29.83 | 29.69 | 29.79 | 24,464 | +0.18(+0.61%) |
Aug 16, 2024 | 29.53 | 29.69 | 29.53 | 29.61 | 54,955 | +0.13(+0.44%) |
Aug 15, 2024 | 29.30 | 29.50 | 29.29 | 29.48 | 30,746 | +0.47(+1.62%) |
Aug 14, 2024 | 29.08 | 29.13 | 28.95 | 29.01 | 36,942 | -0.12(-0.41%) |
Aug 13, 2024 | 29.09 | 29.21 | 28.99 | 29.13 | 65,136 | -0.15(-0.51%) |
Aug 12, 2024 | 29.37 | 29.37 | 29.28 | 29.28 | 12,066 | -0.05(-0.17%) |
Aug 09, 2024 | 29.30 | 29.43 | 29.25 | 29.33 | 31,926 | -0.04(-0.14%) |
Aug 08, 2024 | 29.16 | 29.38 | 29.16 | 29.37 | 104,530 | +0.27(+0.93%) |
Aug 07, 2024 | 29.33 | 29.39 | 29.10 | 29.10 | 43,025 | +0.13(+0.45%) |
Aug 06, 2024 | 28.67 | 28.99 | 28.66 | 28.97 | 25,268 | +0.19(+0.66%) |
Aug 05, 2024 | 28.61 | 28.89 | 28.50 | 28.78 | 315,333 | -0.71(-2.41%) |
Aug 02, 2024 | 29.59 | 29.61 | 29.43 | 29.49 | 48,674 | -0.42(-1.42%) |
Aug 01, 2024 | 30.06 | 30.16 | 29.83 | 29.91 | 25,630 | -0.31(-1.01%) |
Jul 31, 2024 | 30.13 | 30.32 | 30.13 | 30.22 | 29,631 | +0.28(+0.94%) |
Jul 30, 2024 | 30.00 | 30.08 | 29.90 | 29.94 | 39,426 | -0.03(-0.10%) |
Jul 29, 2024 | 29.95 | 29.99 | 29.88 | 29.97 | 28,345 | -0.02(-0.07%) |
Jul 26, 2024 | 29.93 | 30.00 | 29.83 | 29.99 | 108,884 | +0.68(+2.32%) |
Jul 25, 2024 | 29.20 | 29.44 | 29.20 | 29.31 | 31,516 | +0.08(+0.27%) |
Jul 24, 2024 | 29.36 | 29.36 | 29.08 | 29.23 | 37,556 | +0.08(+0.27%) |
Jul 23, 2024 | 29.43 | 29.43 | 29.05 | 29.15 | 193,024 | -0.48(-1.62%) |
Jul 22, 2024 | 29.56 | 29.63 | 29.50 | 29.63 | 45,684 | +0.33(+1.13%) |
Jul 19, 2024 | 29.51 | 29.53 | 29.29 | 29.30 | 41,304 | -0.50(-1.68%) |
Jul 18, 2024 | 29.95 | 29.97 | 29.80 | 29.80 | 25,806 | -0.10(-0.33%) |
Jul 17, 2024 | 29.88 | 29.98 | 29.88 | 29.90 | 38,409 | -0.12(-0.40%) |
Jul 16, 2024 | 29.94 | 30.08 | 29.88 | 30.02 | 31,699 | +0.14(+0.47%) |
Jul 15, 2024 | 29.93 | 29.93 | 29.75 | 29.88 | 14,249 | +0.16(+0.54%) |
Jul 12, 2024 | 29.84 | 29.95 | 29.72 | 29.72 | 24,644 | -0.01(-0.03%) |
Jul 11, 2024 | 29.74 | 29.82 | 29.71 | 29.73 | 23,954 | +0.02(+0.07%) |
Jul 10, 2024 | 29.71 | 29.71 | 29.50 | 29.71 | 31,159 | -0.05(-0.16%) |
Jul 09, 2024 | 29.75 | 29.84 | 29.70 | 29.76 | 22,234 | +0.11(+0.36%) |
Jul 08, 2024 | 29.74 | 29.78 | 29.64 | 29.65 | 44,907 | -0.13(-0.44%) |
Jul 05, 2024 | 29.73 | 29.78 | 29.58 | 29.78 | 34,884 | +0.11(+0.37%) |
Jul 03, 2024 | 29.58 | 29.75 | 29.58 | 29.67 | 25,453 | +0.20(+0.68%) |
Jul 02, 2024 | 29.50 | 29.59 | 29.45 | 29.47 | 55,697 | +0.01(+0.03%) |