Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.33 | 32.57 | 32.31 | 32.52 | 25,008 | +0.72(+2.26%) |
Sep 25, 2024 | 32.09 | 32.09 | 31.80 | 31.80 | 28,191 | -0.57(-1.76%) |
Sep 24, 2024 | 32.01 | 32.37 | 31.99 | 32.37 | 51,539 | +0.49(+1.54%) |
Sep 23, 2024 | 31.76 | 31.89 | 31.74 | 31.88 | 26,603 | +0.25(+0.80%) |
Sep 20, 2024 | 31.54 | 31.75 | 31.47 | 31.63 | 358,999 | -0.21(-0.67%) |
Sep 19, 2024 | 31.81 | 31.94 | 31.67 | 31.84 | 42,737 | +0.51(+1.62%) |
Sep 18, 2024 | 31.44 | 31.74 | 31.26 | 31.33 | 12,699 | -0.08(-0.24%) |
Sep 17, 2024 | 31.47 | 31.59 | 31.36 | 31.41 | 22,911 | +0.06(+0.19%) |
Sep 16, 2024 | 31.35 | 31.48 | 31.23 | 31.35 | 45,671 | +0.14(+0.45%) |
Sep 13, 2024 | 31.29 | 31.29 | 31.14 | 31.21 | 19,236 | +0.27(+0.87%) |
Sep 12, 2024 | 30.79 | 31.03 | 30.78 | 30.94 | 15,327 | +0.11(+0.36%) |
Sep 11, 2024 | 30.62 | 30.83 | 30.35 | 30.83 | 40,883 | +0.23(+0.75%) |
Sep 10, 2024 | 30.55 | 30.68 | 30.45 | 30.60 | 8,344 | -0.21(-0.68%) |
Sep 09, 2024 | 30.81 | 30.87 | 30.70 | 30.81 | 17,400 | +0.20(+0.65%) |
Sep 06, 2024 | 31.07 | 31.07 | 30.49 | 30.61 | 18,421 | -0.44(-1.43%) |
Sep 05, 2024 | 31.08 | 31.18 | 30.98 | 31.05 | 21,369 | +0.04(+0.14%) |
Sep 04, 2024 | 30.91 | 31.13 | 30.86 | 31.01 | 36,940 | +0.19(+0.62%) |
Sep 03, 2024 | 31.19 | 31.19 | 30.82 | 30.82 | 75,991 | -0.67(-2.13%) |
Aug 30, 2024 | 31.50 | 31.54 | 31.33 | 31.49 | 18,078 | +0.10(+0.32%) |
Aug 29, 2024 | 31.40 | 31.57 | 31.34 | 31.39 | 26,317 | +0.03(+0.10%) |
Aug 28, 2024 | 31.45 | 31.51 | 31.20 | 31.36 | 22,189 | -0.10(-0.32%) |
Aug 27, 2024 | 31.41 | 31.56 | 31.41 | 31.46 | 32,285 | +0.09(+0.29%) |
Aug 26, 2024 | 31.51 | 31.52 | 31.35 | 31.37 | 17,201 | -0.05(-0.17%) |
Aug 23, 2024 | 31.07 | 31.45 | 31.06 | 31.42 | 21,880 | +0.66(+2.16%) |
Aug 22, 2024 | 31.16 | 31.16 | 30.76 | 30.76 | 18,968 | -0.28(-0.90%) |
Aug 21, 2024 | 31.05 | 31.15 | 30.93 | 31.04 | 39,925 | +0.19(+0.62%) |
Aug 20, 2024 | 30.87 | 30.91 | 30.76 | 30.85 | 19,391 | -0.08(-0.26%) |
Aug 19, 2024 | 30.75 | 31.00 | 30.75 | 30.93 | 23,223 | +0.32(+1.04%) |
Aug 16, 2024 | 30.43 | 30.69 | 30.40 | 30.61 | 25,135 | +0.21(+0.70%) |
Aug 15, 2024 | 30.31 | 30.47 | 30.29 | 30.40 | 17,096 | +0.22(+0.73%) |
Aug 14, 2024 | 30.13 | 30.18 | 30.05 | 30.18 | 19,135 | +0.03(+0.10%) |
Aug 13, 2024 | 29.89 | 30.15 | 29.80 | 30.15 | 8,771 | +0.46(+1.55%) |
Aug 12, 2024 | 29.68 | 29.77 | 29.53 | 29.69 | 48,696 | +0.04(+0.13%) |
Aug 09, 2024 | 29.54 | 29.71 | 29.43 | 29.65 | 26,374 | +0.11(+0.36%) |
Aug 08, 2024 | 29.32 | 29.61 | 29.20 | 29.54 | 18,714 | +0.58(+2.01%) |
Aug 07, 2024 | 29.44 | 29.49 | 28.95 | 28.96 | 49,074 | +0.05(+0.17%) |
Aug 06, 2024 | 28.70 | 29.05 | 28.66 | 28.91 | 20,987 | -0.01(-0.03%) |
Aug 05, 2024 | 28.64 | 29.03 | 28.64 | 28.92 | 384,576 | -0.68(-2.30%) |
Aug 02, 2024 | 29.70 | 29.73 | 29.43 | 29.60 | 14,456 | -0.21(-0.70%) |
Aug 01, 2024 | 30.35 | 30.35 | 29.71 | 29.81 | 34,329 | -0.73(-2.39%) |
Jul 31, 2024 | 30.51 | 30.61 | 30.39 | 30.54 | 22,493 | +0.36(+1.19%) |
Jul 30, 2024 | 30.15 | 30.19 | 30.08 | 30.18 | 119,771 | +0.11(+0.35%) |
Jul 29, 2024 | 30.17 | 30.17 | 29.99 | 30.07 | 19,079 | -0.09(-0.31%) |
Jul 26, 2024 | 30.09 | 30.23 | 30.09 | 30.17 | 24,237 | +0.35(+1.16%) |
Jul 25, 2024 | 29.76 | 30.39 | 29.65 | 29.82 | 23,667 | -0.12(-0.42%) |
Jul 24, 2024 | 30.10 | 30.18 | 29.91 | 29.94 | 49,855 | -0.22(-0.72%) |
Jul 23, 2024 | 30.26 | 30.27 | 30.14 | 30.16 | 31,083 | -0.34(-1.11%) |
Jul 22, 2024 | 30.37 | 30.50 | 30.27 | 30.50 | 20,324 | +0.36(+1.21%) |
Jul 19, 2024 | 30.21 | 30.21 | 30.07 | 30.14 | 5,774 | -0.17(-0.57%) |
Jul 18, 2024 | 30.57 | 30.61 | 30.23 | 30.31 | 24,752 | -0.21(-0.69%) |
Jul 17, 2024 | 30.58 | 30.58 | 30.44 | 30.52 | 16,101 | -0.04(-0.13%) |
Jul 16, 2024 | 30.39 | 30.65 | 30.39 | 30.56 | 20,381 | +0.02(+0.07%) |
Jul 15, 2024 | 30.67 | 30.67 | 30.41 | 30.54 | 35,817 | -0.26(-0.84%) |
Jul 12, 2024 | 30.66 | 30.88 | 30.64 | 30.80 | 366,823 | +0.33(+1.08%) |
Jul 11, 2024 | 30.42 | 30.56 | 30.42 | 30.47 | 21,080 | +0.31(+1.03%) |
Jul 10, 2024 | 30.11 | 30.25 | 30.07 | 30.16 | 22,567 | +0.26(+0.87%) |
Jul 09, 2024 | 29.97 | 29.97 | 29.82 | 29.90 | 18,145 | -0.18(-0.60%) |
Jul 08, 2024 | 30.16 | 30.20 | 29.97 | 30.08 | 19,417 | -0.08(-0.27%) |
Jul 05, 2024 | 30.15 | 30.22 | 29.98 | 30.16 | 18,729 | +0.13(+0.43%) |
Jul 03, 2024 | 29.68 | 30.06 | 29.68 | 30.03 | 17,205 | +0.51(+1.73%) |
Jul 02, 2024 | 29.47 | 29.58 | 29.42 | 29.52 | 58,671 | -0.01(-0.03%) |