Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.40 | 31.56 | 31.21 | 31.49 | 23,379 | +0.99(+3.25%) |
Sep 25, 2024 | 30.68 | 30.68 | 30.50 | 30.50 | 4,881 | -0.25(-0.81%) |
Sep 24, 2024 | 30.51 | 30.75 | 30.51 | 30.75 | 2,976 | +0.63(+2.08%) |
Sep 23, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 388 | +0.20(+0.68%) |
Sep 20, 2024 | 29.90 | 29.95 | 29.90 | 29.92 | 2,511 | -0.49(-1.61%) |
Sep 19, 2024 | 30.40 | 30.47 | 30.21 | 30.41 | 9,116 | +0.66(+2.22%) |
Sep 18, 2024 | 29.75 | 30.06 | 29.71 | 29.75 | 2,272 | -0.10(-0.34%) |
Sep 17, 2024 | 29.95 | 29.95 | 29.76 | 29.85 | 1,366 | -0.03(-0.10%) |
Sep 16, 2024 | 29.80 | 29.88 | 29.80 | 29.88 | 2,063 | +0.13(+0.45%) |
Sep 13, 2024 | 29.77 | 29.81 | 29.72 | 29.75 | 1,041 | +0.15(+0.52%) |
Sep 12, 2024 | 29.52 | 29.59 | 29.52 | 29.59 | 573 | +0.22(+0.76%) |
Sep 11, 2024 | 28.87 | 29.37 | 28.87 | 29.37 | 2,656 | +0.31(+1.07%) |
Sep 10, 2024 | 29.09 | 29.09 | 28.85 | 29.06 | 16,850 | -0.18(-0.61%) |
Sep 09, 2024 | 29.23 | 29.34 | 29.23 | 29.24 | 2,819 | +0.25(+0.85%) |
Sep 06, 2024 | 29.44 | 29.44 | 28.97 | 28.99 | 1,842 | -0.61(-2.07%) |
Sep 05, 2024 | 29.59 | 29.66 | 29.59 | 29.60 | 1,277 | -0.02(-0.05%) |
Sep 04, 2024 | 29.54 | 29.69 | 29.54 | 29.62 | 10,956 | -0.16(-0.54%) |
Sep 03, 2024 | 29.92 | 29.92 | 29.72 | 29.78 | 17,310 | -0.62(-2.04%) |
Aug 30, 2024 | 30.45 | 30.47 | 30.37 | 30.40 | 4,229 | +0.03(+0.09%) |
Aug 29, 2024 | 30.44 | 30.57 | 30.37 | 30.37 | 7,015 | +0.09(+0.29%) |
Aug 28, 2024 | 30.40 | 30.42 | 30.20 | 30.28 | 8,493 | -0.17(-0.55%) |
Aug 27, 2024 | 30.34 | 30.50 | 30.34 | 30.45 | 2,351 | +0.16(+0.52%) |
Aug 26, 2024 | 30.40 | 30.40 | 30.24 | 30.29 | 1,345 | -0.15(-0.48%) |
Aug 23, 2024 | 30.31 | 30.44 | 30.30 | 30.44 | 1,570 | +0.61(+2.06%) |
Aug 22, 2024 | 30.13 | 30.13 | 29.82 | 29.82 | 6,631 | -0.22(-0.72%) |
Aug 21, 2024 | 30.06 | 30.12 | 30.00 | 30.04 | 23,200 | +0.20(+0.67%) |
Aug 20, 2024 | 29.91 | 29.91 | 29.81 | 29.84 | 39,026 | -0.15(-0.52%) |
Aug 19, 2024 | 29.83 | 30.03 | 29.83 | 29.99 | 5,117 | +0.35(+1.19%) |
Aug 16, 2024 | 29.50 | 29.65 | 29.50 | 29.64 | 5,173 | +0.24(+0.83%) |
Aug 15, 2024 | 29.31 | 29.43 | 29.31 | 29.40 | 5,450 | +0.41(+1.40%) |
Aug 14, 2024 | 29.00 | 29.03 | 28.99 | 28.99 | 3,892 | -0.04(-0.15%) |
Aug 13, 2024 | 28.74 | 29.03 | 28.74 | 29.03 | 1,722 | +0.39(+1.37%) |
Aug 12, 2024 | 28.59 | 28.74 | 28.59 | 28.64 | 4,285 | +0.08(+0.27%) |
Aug 09, 2024 | 28.39 | 28.56 | 28.32 | 28.56 | 5,890 | +0.07(+0.26%) |
Aug 08, 2024 | 28.21 | 28.49 | 28.20 | 28.49 | 13,316 | +0.62(+2.24%) |
Aug 07, 2024 | 28.31 | 28.34 | 27.86 | 27.87 | 29,378 | +0.16(+0.59%) |
Aug 06, 2024 | 27.48 | 27.77 | 27.40 | 27.70 | 5,703 | +0.09(+0.33%) |
Aug 05, 2024 | 26.85 | 27.74 | 26.85 | 27.61 | 6,499 | -0.61(-2.15%) |
Aug 02, 2024 | 28.35 | 28.35 | 28.05 | 28.22 | 8,089 | -0.59(-2.03%) |
Aug 01, 2024 | 29.29 | 29.29 | 28.71 | 28.80 | 7,915 | -0.76(-2.56%) |
Jul 31, 2024 | 29.51 | 29.57 | 29.47 | 29.56 | 2,446 | +0.53(+1.81%) |
Jul 30, 2024 | 29.11 | 29.11 | 29.00 | 29.03 | 1,399 | +0.02(+0.08%) |
Jul 29, 2024 | 29.07 | 29.07 | 28.98 | 29.01 | 2,552 | -0.21(-0.72%) |
Jul 26, 2024 | 29.09 | 29.22 | 29.09 | 29.22 | 1,475 | +0.44(+1.53%) |
Jul 25, 2024 | 28.81 | 29.01 | 28.66 | 28.78 | 5,784 | -0.25(-0.86%) |
Jul 24, 2024 | 29.30 | 29.31 | 29.03 | 29.03 | 1,374 | -0.42(-1.41%) |
Jul 23, 2024 | 29.50 | 29.53 | 29.44 | 29.45 | 7,007 | -0.31(-1.03%) |
Jul 22, 2024 | 29.70 | 29.75 | 29.65 | 29.75 | 1,301 | +0.30(+1.02%) |
Jul 19, 2024 | 29.50 | 29.50 | 29.45 | 29.45 | 748 | -0.23(-0.77%) |
Jul 18, 2024 | 30.00 | 30.00 | 29.68 | 29.68 | 2,496 | -0.27(-0.91%) |
Jul 17, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 442 | -0.37(-1.20%) |
Jul 16, 2024 | 30.11 | 30.32 | 30.11 | 30.32 | 8,792 | +0.14(+0.47%) |
Jul 15, 2024 | 30.40 | 30.40 | 30.15 | 30.17 | 4,320 | -0.30(-1.00%) |
Jul 12, 2024 | 30.51 | 30.58 | 30.48 | 30.48 | 4,251 | +0.23(+0.75%) |
Jul 11, 2024 | 30.33 | 30.33 | 30.23 | 30.25 | 3,632 | +0.07(+0.24%) |
Jul 10, 2024 | 29.99 | 30.18 | 29.99 | 30.18 | 2,999 | +0.35(+1.17%) |
Jul 09, 2024 | 29.79 | 29.86 | 29.79 | 29.83 | 3,135 | +0.05(+0.17%) |
Jul 08, 2024 | 29.96 | 29.96 | 29.78 | 29.78 | 2,743 | -0.17(-0.57%) |
Jul 05, 2024 | 29.90 | 29.95 | 29.89 | 29.95 | 975 | +0.11(+0.37%) |
Jul 03, 2024 | 29.68 | 29.89 | 29.68 | 29.84 | 2,696 | +0.41(+1.39%) |
Jul 02, 2024 | 29.32 | 29.45 | 29.27 | 29.43 | 3,614 | +0.08(+0.27%) |