Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 30.25 | 30.27 | 30.24 | 30.26 | 2,925,949 | +0.04(+0.13%) |
Sep 18, 2024 | 30.23 | 30.28 | 30.20 | 30.22 | 2,323,368 | -0.01(-0.03%) |
Sep 17, 2024 | 30.24 | 30.25 | 30.22 | 30.23 | 2,675,261 | -0.02(-0.07%) |
Sep 16, 2024 | 30.25 | 30.26 | 30.23 | 30.25 | 1,747,253 | +0.03(+0.10%) |
Sep 13, 2024 | 30.22 | 30.24 | 30.20 | 30.22 | 1,392,116 | +0.04(+0.13%) |
Sep 12, 2024 | 30.17 | 30.20 | 30.15 | 30.18 | 1,599,432 | +0.00(+0.00%) |
Sep 11, 2024 | 30.17 | 30.20 | 30.15 | 30.18 | 2,218,780 | -0.01(-0.03%) |
Sep 10, 2024 | 30.16 | 30.19 | 30.16 | 30.19 | 2,032,665 | +0.04(+0.13%) |
Sep 09, 2024 | 30.16 | 30.17 | 30.12 | 30.15 | 2,472,906 | -0.01(-0.03%) |
Sep 06, 2024 | 30.14 | 30.18 | 30.11 | 30.16 | 2,546,859 | +0.05(+0.17%) |
Sep 05, 2024 | 30.11 | 30.12 | 30.08 | 30.11 | 1,494,094 | +0.03(+0.10%) |
Sep 04, 2024 | 30.04 | 30.09 | 30.04 | 30.08 | 1,117,465 | +0.06(+0.20%) |
Sep 03, 2024 | 30.02 | 30.04 | 30.02 | 30.02 | 2,748,356 | -0.12(-0.40%) |
Aug 30, 2024 | 30.13 | 30.15 | 30.12 | 30.14 | 742,479 | +0.02(+0.07%) |
Aug 29, 2024 | 30.13 | 30.14 | 30.11 | 30.12 | 2,918,896 | -0.02(-0.07%) |
Aug 28, 2024 | 30.16 | 30.16 | 30.13 | 30.14 | 1,156,611 | +0.00(+0.00%) |
Aug 27, 2024 | 30.11 | 30.14 | 30.10 | 30.14 | 2,818,720 | +0.03(+0.10%) |
Aug 26, 2024 | 30.05 | 30.14 | 30.05 | 30.11 | 2,668,451 | +0.00(+0.00%) |
Aug 23, 2024 | 30.08 | 30.12 | 30.06 | 30.11 | 2,863,744 | +0.06(+0.20%) |
Aug 22, 2024 | 30.08 | 30.08 | 30.03 | 30.05 | 1,112,583 | -0.03(-0.10%) |
Aug 21, 2024 | 30.06 | 30.10 | 30.04 | 30.08 | 2,777,239 | +0.06(+0.20%) |
Aug 20, 2024 | 30.03 | 30.04 | 30.01 | 30.02 | 3,709,712 | +0.01(+0.03%) |
Aug 19, 2024 | 29.99 | 30.01 | 29.99 | 30.01 | 1,122,152 | +0.01(+0.03%) |
Aug 16, 2024 | 30.01 | 30.01 | 29.96 | 30.00 | 2,165,332 | +0.03(+0.10%) |
Aug 15, 2024 | 29.96 | 29.98 | 29.95 | 29.97 | 1,584,036 | -0.06(-0.20%) |
Aug 14, 2024 | 30.03 | 30.04 | 30.02 | 30.03 | 1,458,435 | +0.01(+0.03%) |
Aug 13, 2024 | 30.01 | 30.04 | 30.00 | 30.02 | 1,485,606 | +0.06(+0.20%) |
Aug 12, 2024 | 29.95 | 29.97 | 29.93 | 29.96 | 1,570,497 | +0.03(+0.10%) |
Aug 09, 2024 | 29.95 | 29.96 | 29.92 | 29.93 | 4,492,671 | +0.00(+0.00%) |
Aug 08, 2024 | 29.83 | 29.93 | 29.83 | 29.93 | 1,229,104 | +0.01(+0.03%) |
Aug 07, 2024 | 29.95 | 29.96 | 29.92 | 29.92 | 3,586,720 | -0.02(-0.07%) |
Aug 06, 2024 | 29.98 | 29.98 | 29.93 | 29.94 | 1,382,514 | -0.03(-0.10%) |
Aug 05, 2024 | 30.02 | 30.04 | 29.95 | 29.97 | 2,477,466 | -0.03(-0.10%) |
Aug 02, 2024 | 29.95 | 30.01 | 29.90 | 30.00 | 2,017,200 | +0.12(+0.40%) |
Aug 01, 2024 | 29.87 | 29.88 | 29.85 | 29.88 | 2,285,405 | +0.04(+0.12%) |
Jul 31, 2024 | 29.82 | 29.84 | 29.76 | 29.84 | 1,536,477 | +0.05(+0.17%) |
Jul 30, 2024 | 29.75 | 29.79 | 29.75 | 29.79 | 961,864 | +0.03(+0.10%) |
Jul 29, 2024 | 29.77 | 29.78 | 29.75 | 29.76 | 1,059,893 | +0.00(+0.00%) |
Jul 26, 2024 | 29.75 | 29.77 | 29.74 | 29.76 | 2,855,026 | +0.04(+0.13%) |
Jul 25, 2024 | 29.74 | 29.74 | 29.70 | 29.72 | 1,304,602 | +0.00(+0.00%) |
Jul 24, 2024 | 29.71 | 29.73 | 29.70 | 29.72 | 1,356,878 | +0.03(+0.10%) |
Jul 23, 2024 | 29.69 | 29.71 | 29.69 | 29.69 | 1,198,542 | +0.01(+0.03%) |
Jul 22, 2024 | 29.68 | 29.70 | 29.66 | 29.68 | 2,564,426 | +0.00(+0.00%) |
Jul 19, 2024 | 29.69 | 29.69 | 29.67 | 29.68 | 879,337 | -0.01(-0.03%) |
Jul 18, 2024 | 29.70 | 29.72 | 29.69 | 29.69 | 927,139 | -0.03(-0.10%) |
Jul 17, 2024 | 29.69 | 29.72 | 29.68 | 29.72 | 1,680,340 | +0.01(+0.03%) |
Jul 16, 2024 | 29.73 | 29.73 | 29.68 | 29.71 | 1,100,839 | +0.01(+0.03%) |
Jul 15, 2024 | 29.70 | 29.72 | 29.69 | 29.70 | 1,313,529 | +0.00(+0.00%) |
Jul 12, 2024 | 29.67 | 29.70 | 29.67 | 29.70 | 1,629,626 | +0.05(+0.17%) |
Jul 11, 2024 | 29.66 | 29.66 | 29.64 | 29.65 | 1,646,684 | +0.07(+0.24%) |
Jul 10, 2024 | 29.61 | 29.61 | 29.59 | 29.59 | 1,455,750 | +0.00(+0.00%) |
Jul 09, 2024 | 29.60 | 29.60 | 29.57 | 29.59 | 1,499,903 | +0.00(+0.00%) |
Jul 08, 2024 | 29.61 | 29.61 | 29.59 | 29.59 | 940,719 | -0.01(-0.03%) |
Jul 05, 2024 | 29.58 | 29.60 | 29.56 | 29.60 | 1,162,720 | +0.07(+0.24%) |
Jul 03, 2024 | 29.52 | 29.54 | 29.51 | 29.53 | 830,720 | +0.04(+0.13%) |
Jul 02, 2024 | 29.49 | 29.50 | 29.49 | 29.49 | 1,377,424 | +0.03(+0.10%) |