Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.82 | 30.92 | 30.82 | 30.92 | 428 | +0.79(+2.62%) |
Sep 25, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 336 | -0.22(-0.72%) |
Sep 24, 2024 | 30.31 | 30.37 | 30.31 | 30.35 | 1,249 | +0.57(+1.91%) |
Sep 23, 2024 | 29.75 | 29.78 | 29.75 | 29.78 | 845 | +0.17(+0.58%) |
Sep 20, 2024 | 29.55 | 29.67 | 29.55 | 29.61 | 1,111 | -0.17(-0.58%) |
Sep 19, 2024 | 29.77 | 29.78 | 29.75 | 29.78 | 2,490 | +0.56(+1.91%) |
Sep 18, 2024 | 29.32 | 29.34 | 29.22 | 29.22 | 785 | -0.07(-0.24%) |
Sep 17, 2024 | 29.30 | 29.30 | 29.29 | 29.29 | 774 | -0.09(-0.31%) |
Sep 16, 2024 | 29.29 | 29.40 | 29.25 | 29.38 | 20,858 | +0.17(+0.58%) |
Sep 13, 2024 | 29.18 | 29.21 | 29.18 | 29.21 | 5,801 | +0.12(+0.40%) |
Sep 12, 2024 | 29.05 | 29.11 | 29.05 | 29.10 | 597 | +0.23(+0.79%) |
Sep 11, 2024 | 28.82 | 28.87 | 28.82 | 28.87 | 487 | +0.18(+0.64%) |
Sep 10, 2024 | 28.71 | 28.71 | 28.67 | 28.69 | 592 | -0.12(-0.42%) |
Sep 09, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 261 | +0.27(+0.93%) |
Sep 06, 2024 | 28.55 | 28.55 | 28.54 | 28.54 | 315 | -0.53(-1.83%) |
Sep 05, 2024 | 29.14 | 29.14 | 29.08 | 29.08 | 1,892 | -0.02(-0.06%) |
Sep 04, 2024 | 29.16 | 29.16 | 29.07 | 29.09 | 3,259 | -0.15(-0.51%) |
Sep 03, 2024 | 29.43 | 29.43 | 29.20 | 29.24 | 92,875 | -0.50(-1.68%) |
Aug 30, 2024 | 29.72 | 29.75 | 29.58 | 29.74 | 1,361 | +0.13(+0.44%) |
Aug 29, 2024 | 29.72 | 29.77 | 29.61 | 29.61 | 1,282 | +0.09(+0.30%) |
Aug 28, 2024 | 29.59 | 29.59 | 29.51 | 29.52 | 1,023 | -0.17(-0.57%) |
Aug 27, 2024 | 29.67 | 29.70 | 29.63 | 29.69 | 1,673 | +0.14(+0.47%) |
Aug 26, 2024 | 29.55 | 29.59 | 29.54 | 29.55 | 1,404 | -0.16(-0.54%) |
Aug 23, 2024 | 29.66 | 29.71 | 29.62 | 29.71 | 604 | +0.52(+1.78%) |
Aug 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 376 | -0.22(-0.75%) |
Aug 21, 2024 | 29.38 | 29.41 | 29.38 | 29.41 | 1,336 | +0.28(+0.95%) |
Aug 20, 2024 | 29.21 | 29.21 | 29.13 | 29.13 | 3,156 | -0.19(-0.64%) |
Aug 19, 2024 | 29.31 | 29.32 | 29.31 | 29.32 | 1,483 | +0.36(+1.23%) |
Aug 16, 2024 | 28.90 | 28.96 | 28.90 | 28.96 | 227 | +0.21(+0.72%) |
Aug 15, 2024 | 28.75 | 28.84 | 28.75 | 28.76 | 1,158 | +0.34(+1.18%) |
Aug 14, 2024 | 28.37 | 28.42 | 28.37 | 28.42 | 129 | +0.01(+0.05%) |
Aug 13, 2024 | 28.18 | 28.41 | 28.18 | 28.41 | 1,014 | +0.40(+1.44%) |
Aug 12, 2024 | 27.99 | 28.02 | 27.97 | 28.00 | 834 | +0.01(+0.04%) |
Aug 09, 2024 | 27.88 | 27.99 | 27.79 | 27.99 | 2,398 | +0.12(+0.43%) |
Aug 08, 2024 | 27.64 | 27.87 | 27.64 | 27.87 | 365 | +0.51(+1.86%) |
Aug 07, 2024 | 27.71 | 27.71 | 27.36 | 27.36 | 2,685 | +0.15(+0.55%) |
Aug 06, 2024 | 27.15 | 27.34 | 27.15 | 27.21 | 654 | +0.04(+0.15%) |
Aug 05, 2024 | 27.02 | 27.25 | 26.91 | 27.17 | 27,052 | -0.61(-2.20%) |
Aug 02, 2024 | 27.81 | 27.89 | 27.71 | 27.78 | 822 | -0.45(-1.59%) |
Aug 01, 2024 | 28.34 | 28.34 | 28.17 | 28.23 | 4,644 | -0.64(-2.22%) |
Jul 31, 2024 | 28.79 | 28.92 | 28.79 | 28.87 | 979 | +0.43(+1.51%) |
Jul 30, 2024 | 28.43 | 28.44 | 28.43 | 28.44 | 566 | +0.01(+0.04%) |
Jul 29, 2024 | 28.39 | 28.44 | 28.39 | 28.43 | 796 | -0.09(-0.32%) |
Jul 26, 2024 | 28.47 | 28.52 | 28.47 | 28.52 | 2,001 | +0.29(+1.02%) |
Jul 25, 2024 | 28.30 | 28.30 | 28.23 | 28.23 | 544 | -0.16(-0.57%) |
Jul 24, 2024 | 28.42 | 28.42 | 28.39 | 28.39 | 1,162 | -0.31(-1.07%) |
Jul 23, 2024 | 28.77 | 28.77 | 28.70 | 28.70 | 567 | -0.23(-0.81%) |
Jul 22, 2024 | 28.95 | 28.95 | 28.82 | 28.94 | 592 | +0.25(+0.87%) |
Jul 19, 2024 | 28.65 | 28.75 | 28.65 | 28.69 | 830 | -0.18(-0.62%) |
Jul 18, 2024 | 28.87 | 28.88 | 28.87 | 28.87 | 310 | -0.29(-1.00%) |
Jul 17, 2024 | 29.11 | 29.16 | 29.08 | 29.16 | 797 | -0.17(-0.58%) |
Jul 16, 2024 | 29.19 | 29.33 | 29.19 | 29.33 | 517 | +0.19(+0.65%) |
Jul 15, 2024 | 29.20 | 29.27 | 29.14 | 29.14 | 947 | -0.29(-0.99%) |
Jul 12, 2024 | 29.44 | 29.44 | 29.43 | 29.43 | 323 | +0.22(+0.75%) |
Jul 11, 2024 | 29.19 | 29.21 | 29.19 | 29.21 | 746 | +0.23(+0.79%) |
Jul 10, 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 1,257 | +0.26(+0.92%) |
Jul 09, 2024 | 28.69 | 28.73 | 28.68 | 28.72 | 6,828 | -0.03(-0.10%) |
Jul 08, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 125 | -0.14(-0.47%) |
Jul 05, 2024 | 28.86 | 28.88 | 28.86 | 28.88 | 516 | +0.07(+0.26%) |
Jul 03, 2024 | 28.73 | 28.81 | 28.73 | 28.81 | 178 | +0.43(+1.50%) |
Jul 02, 2024 | 28.38 | 28.38 | 28.36 | 28.38 | 714 | +0.01(+0.03%) |