Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.73 | 31.79 | 31.59 | 31.65 | 130,283 | -0.20(-0.63%) |
Sep 25, 2024 | 31.96 | 31.96 | 31.85 | 31.85 | 2,041 | -0.26(-0.82%) |
Sep 24, 2024 | 32.00 | 32.11 | 32.00 | 32.11 | 1,529 | +0.09(+0.28%) |
Sep 23, 2024 | 31.97 | 32.03 | 31.97 | 32.02 | 1,174 | +0.17(+0.52%) |
Sep 20, 2024 | 31.87 | 31.89 | 31.81 | 31.86 | 1,735 | -0.25(-0.78%) |
Sep 19, 2024 | 31.90 | 32.17 | 31.90 | 32.11 | 4,331 | +0.28(+0.88%) |
Sep 18, 2024 | 31.93 | 32.20 | 31.79 | 31.83 | 4,884 | -0.12(-0.36%) |
Sep 17, 2024 | 32.07 | 32.09 | 31.93 | 31.94 | 3,879 | -0.15(-0.48%) |
Sep 16, 2024 | 31.99 | 32.09 | 31.92 | 32.09 | 1,880 | +0.29(+0.91%) |
Sep 13, 2024 | 31.82 | 31.83 | 31.76 | 31.81 | 2,036 | +0.07(+0.22%) |
Sep 12, 2024 | 31.51 | 31.74 | 31.50 | 31.74 | 4,308 | +0.14(+0.46%) |
Sep 11, 2024 | 31.55 | 31.61 | 31.33 | 31.59 | 42,192 | +0.02(+0.05%) |
Sep 10, 2024 | 31.54 | 31.57 | 31.41 | 31.57 | 4,987 | -0.09(-0.27%) |
Sep 09, 2024 | 31.53 | 31.69 | 31.53 | 31.66 | 4,166 | +0.36(+1.15%) |
Sep 06, 2024 | 31.46 | 31.46 | 31.29 | 31.30 | 999 | -0.32(-1.01%) |
Sep 05, 2024 | 31.57 | 31.62 | 31.53 | 31.62 | 8,060 | +0.23(+0.73%) |
Sep 04, 2024 | 31.40 | 31.41 | 31.28 | 31.39 | 10,215 | +0.16(+0.51%) |
Sep 03, 2024 | 31.36 | 31.36 | 31.23 | 31.23 | 2,635 | -0.16(-0.51%) |
Aug 30, 2024 | 31.26 | 31.41 | 31.24 | 31.39 | 32,612 | +0.04(+0.13%) |
Aug 29, 2024 | 31.19 | 31.54 | 31.14 | 31.35 | 107,478 | +0.24(+0.78%) |
Aug 28, 2024 | 31.20 | 31.20 | 31.07 | 31.11 | 2,040 | -0.06(-0.20%) |
Aug 27, 2024 | 31.09 | 31.17 | 31.07 | 31.17 | 2,505 | +0.19(+0.61%) |
Aug 26, 2024 | 31.03 | 31.07 | 30.98 | 30.98 | 1,863 | -0.05(-0.16%) |
Aug 23, 2024 | 30.96 | 31.03 | 30.96 | 31.03 | 1,189 | +0.53(+1.74%) |
Aug 22, 2024 | 30.56 | 30.65 | 30.50 | 30.50 | 2,180 | -0.19(-0.61%) |
Aug 21, 2024 | 30.55 | 30.70 | 30.55 | 30.69 | 1,153 | +0.28(+0.91%) |
Aug 20, 2024 | 30.35 | 30.45 | 30.35 | 30.41 | 2,726 | +0.02(+0.08%) |
Aug 19, 2024 | 30.37 | 30.42 | 30.37 | 30.39 | 3,813 | +0.35(+1.16%) |
Aug 16, 2024 | 29.93 | 30.04 | 29.87 | 30.04 | 1,751 | +0.18(+0.59%) |
Aug 15, 2024 | 29.78 | 29.86 | 29.78 | 29.86 | 462 | +0.17(+0.56%) |
Aug 14, 2024 | 29.59 | 29.72 | 29.59 | 29.69 | 1,161 | +0.11(+0.37%) |
Aug 13, 2024 | 29.36 | 29.58 | 29.30 | 29.58 | 1,329 | +0.38(+1.29%) |
Aug 12, 2024 | 29.22 | 29.24 | 29.17 | 29.21 | 2,272 | -0.07(-0.23%) |
Aug 09, 2024 | 29.10 | 29.28 | 29.10 | 29.28 | 2,933 | +0.10(+0.34%) |
Aug 08, 2024 | 29.08 | 29.18 | 29.08 | 29.18 | 837 | +0.35(+1.23%) |
Aug 07, 2024 | 29.07 | 29.07 | 28.82 | 28.82 | 307 | +0.04(+0.15%) |
Aug 06, 2024 | 28.65 | 28.79 | 28.63 | 28.78 | 5,392 | -0.09(-0.30%) |
Aug 05, 2024 | 29.04 | 29.04 | 28.73 | 28.86 | 3,631 | -0.55(-1.86%) |
Aug 02, 2024 | 29.27 | 29.41 | 29.22 | 29.41 | 930 | +0.07(+0.24%) |
Aug 01, 2024 | 29.35 | 29.36 | 29.20 | 29.34 | 7,943 | -0.47(-1.58%) |
Jul 31, 2024 | 29.86 | 29.86 | 29.76 | 29.81 | 1,585 | +0.30(+1.02%) |
Jul 30, 2024 | 29.53 | 29.53 | 29.47 | 29.51 | 1,882 | +0.07(+0.22%) |
Jul 29, 2024 | 29.40 | 29.48 | 29.38 | 29.44 | 954 | -0.13(-0.43%) |
Jul 26, 2024 | 29.47 | 29.60 | 29.47 | 29.57 | 1,954 | +0.32(+1.10%) |
Jul 25, 2024 | 28.85 | 29.40 | 28.85 | 29.25 | 2,118 | +0.09(+0.30%) |
Jul 24, 2024 | 29.34 | 29.34 | 29.16 | 29.16 | 1,448 | -0.18(-0.62%) |
Jul 23, 2024 | 29.34 | 29.39 | 29.34 | 29.34 | 1,281 | -0.09(-0.29%) |
Jul 22, 2024 | 29.43 | 29.43 | 29.41 | 29.43 | 1,982 | +0.18(+0.62%) |
Jul 19, 2024 | 29.37 | 29.37 | 29.22 | 29.25 | 2,137 | -0.13(-0.45%) |
Jul 18, 2024 | 29.50 | 29.50 | 29.36 | 29.38 | 977 | -0.14(-0.46%) |
Jul 17, 2024 | 29.45 | 29.52 | 29.44 | 29.52 | 451 | +0.11(+0.38%) |
Jul 16, 2024 | 29.20 | 29.41 | 29.20 | 29.41 | 1,990 | +0.13(+0.44%) |
Jul 15, 2024 | 29.43 | 29.43 | 29.27 | 29.28 | 3,961 | -0.20(-0.68%) |
Jul 12, 2024 | 29.50 | 29.56 | 29.47 | 29.48 | 2,807 | +0.31(+1.05%) |
Jul 11, 2024 | 29.28 | 29.29 | 29.17 | 29.17 | 3,850 | +0.06(+0.21%) |
Jul 10, 2024 | 28.98 | 29.11 | 28.96 | 29.11 | 1,458 | +0.37(+1.27%) |
Jul 09, 2024 | 28.73 | 28.74 | 28.69 | 28.74 | 1,426 | -0.04(-0.14%) |
Jul 08, 2024 | 28.85 | 28.85 | 28.73 | 28.78 | 1,250 | -0.05(-0.16%) |
Jul 05, 2024 | 28.62 | 28.83 | 28.62 | 28.83 | 2,122 | +0.16(+0.56%) |
Jul 03, 2024 | 28.67 | 28.70 | 28.64 | 28.67 | 4,936 | +0.23(+0.81%) |
Jul 02, 2024 | 28.30 | 28.44 | 28.27 | 28.44 | 10,100 | +0.03(+0.12%) |