Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 30.33 | 30.33 | 30.20 | 30.22 | 2,687 | -0.06(-0.19%) |
Sep 16, 2024 | 30.22 | 30.28 | 30.20 | 30.28 | 5,494 | +0.12(+0.40%) |
Sep 13, 2024 | 30.16 | 30.18 | 30.15 | 30.16 | 1,774 | +0.12(+0.39%) |
Sep 12, 2024 | 29.92 | 30.05 | 29.91 | 30.04 | 13,802 | +0.12(+0.40%) |
Sep 11, 2024 | 29.72 | 29.93 | 29.72 | 29.92 | 5,624 | +0.13(+0.43%) |
Sep 10, 2024 | 29.78 | 29.79 | 29.78 | 29.79 | 1,686 | +0.07(+0.24%) |
Sep 09, 2024 | 29.64 | 29.72 | 29.62 | 29.72 | 7,031 | +0.18(+0.61%) |
Sep 06, 2024 | 29.77 | 29.79 | 29.52 | 29.54 | 20,368 | -0.22(-0.73%) |
Sep 05, 2024 | 29.85 | 29.85 | 29.75 | 29.76 | 477 | -0.02(-0.06%) |
Sep 04, 2024 | 29.70 | 29.82 | 29.70 | 29.78 | 1,516 | +0.04(+0.12%) |
Sep 03, 2024 | 30.02 | 30.02 | 29.69 | 29.74 | 11,349 | -0.24(-0.79%) |
Aug 30, 2024 | 30.00 | 30.00 | 29.85 | 29.98 | 2,401 | +0.10(+0.32%) |
Aug 29, 2024 | 29.91 | 30.00 | 29.88 | 29.88 | 631 | -0.01(-0.05%) |
Aug 28, 2024 | 29.96 | 29.99 | 29.82 | 29.89 | 5,661 | -0.09(-0.31%) |
Aug 27, 2024 | 29.96 | 30.01 | 29.96 | 29.99 | 3,415 | +0.03(+0.11%) |
Aug 26, 2024 | 30.08 | 30.08 | 29.95 | 29.95 | 2,394 | -0.10(-0.32%) |
Aug 23, 2024 | 30.04 | 30.05 | 29.96 | 30.05 | 5,813 | +0.34(+1.13%) |
Aug 22, 2024 | 29.90 | 29.90 | 29.71 | 29.71 | 509 | -0.22(-0.72%) |
Aug 21, 2024 | 29.86 | 29.94 | 29.85 | 29.93 | 9,557 | +0.14(+0.46%) |
Aug 20, 2024 | 29.85 | 29.85 | 29.79 | 29.79 | 1,494 | +0.01(+0.02%) |
Aug 19, 2024 | 29.69 | 29.79 | 29.65 | 29.79 | 1,810 | +0.16(+0.53%) |
Aug 16, 2024 | 29.55 | 29.63 | 29.54 | 29.63 | 2,705 | +0.12(+0.41%) |
Aug 15, 2024 | 29.42 | 29.51 | 29.42 | 29.51 | 1,213 | +0.15(+0.50%) |
Aug 14, 2024 | 29.28 | 29.36 | 29.28 | 29.36 | 679 | +0.09(+0.30%) |
Aug 13, 2024 | 29.15 | 29.28 | 29.15 | 29.28 | 3,118 | +0.28(+0.95%) |
Aug 12, 2024 | 29.01 | 29.01 | 28.97 | 29.00 | 3,347 | +0.04(+0.12%) |
Aug 09, 2024 | 28.90 | 28.96 | 28.90 | 28.96 | 730 | +0.14(+0.48%) |
Aug 08, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 68 | +0.28(+0.98%) |
Aug 07, 2024 | 28.87 | 28.87 | 28.55 | 28.55 | 388 | -0.12(-0.43%) |
Aug 06, 2024 | 28.67 | 28.77 | 28.67 | 28.67 | 11,781 | +0.07(+0.25%) |
Aug 05, 2024 | 28.71 | 28.71 | 28.60 | 28.60 | 4,915 | -0.46(-1.59%) |
Aug 02, 2024 | 29.06 | 29.06 | 28.93 | 29.06 | 2,975 | -0.08(-0.29%) |
Aug 01, 2024 | 29.35 | 29.35 | 29.11 | 29.14 | 1,744 | -0.22(-0.74%) |
Jul 31, 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 663 | +0.29(+1.00%) |
Jul 30, 2024 | 29.08 | 29.09 | 29.00 | 29.07 | 11,962 | +0.00(+0.00%) |
Jul 29, 2024 | 29.04 | 29.07 | 29.04 | 29.07 | 329 | +0.02(+0.08%) |
Jul 26, 2024 | 29.01 | 29.05 | 29.01 | 29.05 | 1,355 | +0.21(+0.73%) |
Jul 25, 2024 | 28.82 | 28.90 | 28.82 | 28.84 | 1,562 | -0.03(-0.12%) |
Jul 24, 2024 | 29.06 | 29.06 | 28.87 | 28.87 | 5,080 | -0.34(-1.16%) |
Jul 23, 2024 | 29.29 | 29.29 | 29.21 | 29.21 | 5,963 | -0.03(-0.12%) |
Jul 22, 2024 | 29.21 | 29.27 | 29.17 | 29.24 | 945 | +0.16(+0.56%) |
Jul 19, 2024 | 29.10 | 29.11 | 29.08 | 29.08 | 548 | -0.16(-0.54%) |
Jul 18, 2024 | 29.29 | 29.30 | 29.24 | 29.24 | 8,178 | -0.18(-0.61%) |
Jul 17, 2024 | 29.43 | 29.43 | 29.42 | 29.42 | 283 | -0.16(-0.54%) |
Jul 16, 2024 | 29.47 | 29.58 | 29.47 | 29.58 | 4,725 | +0.18(+0.61%) |
Jul 15, 2024 | 29.69 | 29.69 | 29.38 | 29.40 | 6,598 | -0.04(-0.14%) |
Jul 12, 2024 | 29.51 | 29.52 | 29.44 | 29.44 | 1,105 | +0.15(+0.50%) |
Jul 11, 2024 | 29.39 | 29.40 | 29.29 | 29.29 | 1,364 | +0.05(+0.17%) |
Jul 10, 2024 | 29.14 | 29.24 | 29.14 | 29.24 | 564 | +0.16(+0.57%) |
Jul 09, 2024 | 29.05 | 29.09 | 29.05 | 29.08 | 3,239 | -0.00(-0.01%) |
Jul 08, 2024 | 29.37 | 29.37 | 29.06 | 29.08 | 20,775 | -0.00(-0.01%) |
Jul 05, 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 954 | +0.16(+0.55%) |
Jul 03, 2024 | 28.82 | 28.93 | 28.82 | 28.93 | 261 | +0.17(+0.61%) |
Jul 02, 2024 | 28.67 | 28.75 | 28.65 | 28.75 | 1,459 | +0.12(+0.41%) |