Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 31.65 | 31.80 | 31.64 | 31.68 | 206,388 | -0.02(-0.06%) |
Sep 17, 2024 | 31.70 | 31.74 | 31.66 | 31.70 | 271,284 | +0.05(+0.16%) |
Sep 16, 2024 | 31.61 | 31.71 | 31.58 | 31.65 | 422,508 | +0.05(+0.16%) |
Sep 13, 2024 | 31.49 | 31.61 | 31.47 | 31.60 | 430,857 | +0.12(+0.38%) |
Sep 12, 2024 | 31.31 | 31.50 | 31.31 | 31.48 | 327,610 | +0.09(+0.29%) |
Sep 11, 2024 | 31.19 | 31.40 | 31.14 | 31.39 | 264,318 | +0.11(+0.35%) |
Sep 10, 2024 | 31.24 | 31.38 | 31.16 | 31.28 | 390,306 | +0.04(+0.13%) |
Sep 09, 2024 | 31.16 | 31.29 | 31.16 | 31.24 | 315,356 | +0.13(+0.42%) |
Sep 06, 2024 | 31.34 | 31.34 | 31.08 | 31.11 | 421,708 | -0.22(-0.70%) |
Sep 05, 2024 | 31.32 | 31.38 | 31.26 | 31.33 | 1,370,043 | +0.03(+0.10%) |
Sep 04, 2024 | 31.29 | 31.38 | 31.29 | 31.30 | 17,342 | -0.02(-0.06%) |
Sep 03, 2024 | 31.63 | 31.63 | 31.32 | 31.32 | 179,597 | -0.30(-0.95%) |
Aug 30, 2024 | 31.59 | 31.62 | 31.53 | 31.62 | 568,291 | +0.06(+0.19%) |
Aug 29, 2024 | 31.44 | 31.58 | 31.44 | 31.56 | 228,412 | +0.09(+0.29%) |
Aug 28, 2024 | 31.45 | 31.54 | 31.43 | 31.47 | 38,250 | -0.08(-0.25%) |
Aug 27, 2024 | 31.52 | 31.56 | 31.50 | 31.55 | 29,087 | +0.03(+0.08%) |
Aug 26, 2024 | 31.55 | 31.57 | 31.51 | 31.52 | 50,193 | -0.05(-0.15%) |
Aug 23, 2024 | 31.41 | 31.57 | 31.41 | 31.57 | 38,931 | +0.21(+0.67%) |
Aug 22, 2024 | 31.46 | 31.46 | 31.33 | 31.36 | 38,557 | -0.05(-0.14%) |
Aug 21, 2024 | 31.27 | 31.41 | 31.27 | 31.41 | 41,619 | +0.11(+0.34%) |
Aug 20, 2024 | 31.45 | 31.45 | 31.30 | 31.30 | 49,198 | -0.09(-0.29%) |
Aug 19, 2024 | 31.20 | 31.39 | 31.20 | 31.39 | 47,051 | +0.10(+0.32%) |
Aug 16, 2024 | 31.10 | 31.29 | 31.10 | 31.29 | 33,474 | +0.10(+0.32%) |
Aug 15, 2024 | 31.13 | 31.23 | 31.11 | 31.19 | 28,369 | +0.14(+0.45%) |
Aug 14, 2024 | 31.04 | 31.05 | 30.98 | 31.05 | 49,499 | +0.01(+0.03%) |
Aug 13, 2024 | 30.83 | 31.05 | 30.34 | 31.04 | 33,691 | +0.12(+0.39%) |
Aug 12, 2024 | 30.84 | 30.94 | 30.84 | 30.92 | 52,358 | -0.01(-0.03%) |
Aug 09, 2024 | 30.79 | 30.93 | 30.79 | 30.93 | 26,257 | +0.07(+0.23%) |
Aug 08, 2024 | 30.62 | 30.86 | 30.62 | 30.86 | 60,304 | +0.23(+0.75%) |
Aug 07, 2024 | 30.69 | 30.82 | 30.61 | 30.63 | 362,018 | -0.01(-0.03%) |
Aug 06, 2024 | 30.48 | 30.72 | 30.48 | 30.64 | 163,651 | +0.14(+0.46%) |
Aug 05, 2024 | 30.34 | 30.57 | 30.25 | 30.50 | 71,259 | -0.30(-0.97%) |
Aug 02, 2024 | 30.92 | 30.92 | 30.75 | 30.80 | 30,117 | -0.34(-1.09%) |
Aug 01, 2024 | 31.31 | 31.35 | 31.06 | 31.14 | 53,650 | -0.24(-0.76%) |
Jul 31, 2024 | 31.34 | 31.42 | 31.27 | 31.38 | 36,625 | +0.20(+0.63%) |
Jul 30, 2024 | 31.25 | 31.26 | 31.13 | 31.18 | 42,584 | -0.02(-0.06%) |
Jul 29, 2024 | 31.26 | 31.26 | 31.17 | 31.20 | 33,208 | -0.06(-0.18%) |
Jul 26, 2024 | 31.20 | 31.26 | 31.18 | 31.26 | 34,416 | +0.16(+0.51%) |
Jul 25, 2024 | 31.14 | 31.21 | 31.05 | 31.10 | 39,131 | -0.01(-0.02%) |
Jul 24, 2024 | 31.17 | 31.29 | 31.11 | 31.11 | 63,287 | -0.22(-0.71%) |
Jul 23, 2024 | 31.34 | 31.36 | 31.30 | 31.33 | 159,169 | -0.06(-0.19%) |
Jul 22, 2024 | 31.25 | 31.39 | 31.25 | 31.39 | 661,369 | +0.18(+0.58%) |
Jul 19, 2024 | 31.19 | 31.29 | 31.19 | 31.21 | 131,941 | -0.12(-0.38%) |
Jul 18, 2024 | 31.36 | 31.46 | 31.27 | 31.33 | 47,604 | -0.06(-0.19%) |
Jul 17, 2024 | 31.38 | 31.50 | 31.38 | 31.39 | 61,699 | -0.20(-0.63%) |
Jul 16, 2024 | 31.47 | 31.59 | 31.46 | 31.59 | 63,382 | +0.16(+0.51%) |
Jul 15, 2024 | 31.36 | 31.50 | 31.36 | 31.43 | 55,468 | -0.04(-0.13%) |
Jul 12, 2024 | 31.43 | 31.48 | 31.40 | 31.47 | 71,463 | +0.08(+0.25%) |
Jul 11, 2024 | 31.34 | 31.39 | 31.32 | 31.39 | 25,802 | +0.15(+0.48%) |
Jul 10, 2024 | 31.21 | 31.24 | 31.16 | 31.24 | 44,361 | +0.08(+0.26%) |
Jul 09, 2024 | 31.17 | 31.21 | 30.95 | 31.16 | 328,314 | -0.02(-0.06%) |
Jul 08, 2024 | 31.10 | 31.23 | 31.10 | 31.18 | 157,698 | -0.04(-0.13%) |
Jul 05, 2024 | 31.15 | 31.22 | 31.15 | 31.22 | 37,911 | -0.01(-0.03%) |
Jul 03, 2024 | 31.18 | 31.26 | 31.14 | 31.23 | 28,578 | +0.13(+0.42%) |
Jul 02, 2024 | 31.07 | 31.10 | 31.02 | 31.10 | 23,715 | -0.12(-0.38%) |