Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 31.49 | 31.66 | 31.36 | 31.59 | 34,799 | +0.12(+0.40%) |
Sep 19, 2024 | 31.90 | 31.93 | 31.47 | 31.47 | 35,893 | -0.09(-0.29%) |
Sep 18, 2024 | 31.75 | 31.82 | 31.56 | 31.56 | 60,514 | -0.11(-0.35%) |
Sep 17, 2024 | 31.78 | 31.89 | 31.67 | 31.67 | 41,041 | -0.07(-0.22%) |
Sep 16, 2024 | 31.58 | 31.77 | 31.56 | 31.74 | 43,505 | +0.38(+1.21%) |
Sep 13, 2024 | 31.22 | 31.40 | 31.18 | 31.36 | 25,740 | +0.30(+0.97%) |
Sep 12, 2024 | 30.98 | 31.09 | 30.90 | 31.06 | 22,071 | +0.15(+0.49%) |
Sep 11, 2024 | 30.89 | 30.91 | 30.55 | 30.91 | 41,261 | -0.06(-0.19%) |
Sep 10, 2024 | 31.03 | 31.06 | 30.78 | 30.97 | 30,822 | -0.01(-0.03%) |
Sep 09, 2024 | 30.98 | 31.12 | 30.91 | 30.98 | 24,853 | +0.03(+0.10%) |
Sep 06, 2024 | 31.18 | 31.31 | 30.87 | 30.95 | 494,714 | -0.25(-0.80%) |
Sep 05, 2024 | 31.20 | 31.34 | 31.17 | 31.20 | 109,666 | +0.13(+0.42%) |
Sep 04, 2024 | 31.19 | 31.30 | 31.03 | 31.07 | 376,763 | -0.12(-0.38%) |
Sep 03, 2024 | 31.18 | 31.30 | 30.88 | 31.19 | 20,488 | -0.21(-0.67%) |
Aug 30, 2024 | 31.01 | 31.40 | 31.00 | 31.40 | 30,558 | +0.29(+0.93%) |
Aug 29, 2024 | 30.82 | 31.11 | 30.82 | 31.11 | 42,838 | +0.30(+0.97%) |
Aug 28, 2024 | 30.89 | 30.92 | 30.66 | 30.81 | 30,206 | -0.15(-0.48%) |
Aug 27, 2024 | 30.99 | 31.08 | 30.92 | 30.96 | 64,345 | -0.15(-0.48%) |
Aug 26, 2024 | 30.98 | 31.25 | 30.98 | 31.11 | 80,568 | +0.25(+0.81%) |
Aug 23, 2024 | 30.73 | 30.92 | 30.68 | 30.86 | 19,253 | +0.35(+1.15%) |
Aug 22, 2024 | 30.50 | 30.67 | 30.50 | 30.51 | 33,317 | +0.00(+0.00%) |
Aug 21, 2024 | 30.52 | 30.60 | 30.45 | 30.51 | 13,963 | +0.01(+0.03%) |
Aug 20, 2024 | 30.74 | 30.76 | 30.44 | 30.50 | 24,279 | -0.28(-0.91%) |
Aug 19, 2024 | 30.59 | 30.84 | 30.59 | 30.78 | 146,727 | +0.24(+0.79%) |
Aug 16, 2024 | 30.32 | 30.57 | 30.32 | 30.54 | 21,747 | +0.19(+0.63%) |
Aug 15, 2024 | 30.28 | 30.38 | 30.20 | 30.35 | 38,878 | +0.14(+0.46%) |
Aug 14, 2024 | 30.02 | 30.21 | 29.91 | 30.21 | 28,227 | +0.25(+0.83%) |
Aug 13, 2024 | 29.93 | 29.96 | 29.75 | 29.96 | 29,322 | +0.08(+0.27%) |
Aug 12, 2024 | 29.97 | 30.09 | 29.87 | 29.88 | 18,420 | -0.06(-0.20%) |
Aug 09, 2024 | 30.02 | 30.02 | 29.84 | 29.94 | 29,000 | -0.11(-0.37%) |
Aug 08, 2024 | 29.79 | 30.07 | 29.79 | 30.05 | 18,666 | +0.36(+1.22%) |
Aug 07, 2024 | 29.94 | 30.16 | 29.68 | 29.69 | 38,104 | +0.06(+0.20%) |
Aug 06, 2024 | 29.04 | 29.79 | 29.04 | 29.63 | 20,326 | +0.66(+2.28%) |
Aug 05, 2024 | 28.81 | 29.10 | 28.57 | 28.97 | 36,483 | -0.62(-2.10%) |
Aug 02, 2024 | 29.81 | 29.81 | 29.39 | 29.59 | 48,339 | -0.44(-1.47%) |
Aug 01, 2024 | 30.20 | 30.20 | 29.89 | 30.03 | 19,198 | -0.09(-0.30%) |
Jul 31, 2024 | 30.20 | 30.20 | 30.03 | 30.12 | 81,794 | +0.04(+0.13%) |
Jul 30, 2024 | 29.80 | 30.08 | 29.76 | 30.08 | 22,176 | +0.34(+1.14%) |
Jul 29, 2024 | 29.86 | 29.86 | 29.69 | 29.74 | 23,334 | -0.12(-0.40%) |
Jul 26, 2024 | 29.72 | 29.90 | 29.66 | 29.86 | 33,689 | +0.30(+1.01%) |
Jul 25, 2024 | 29.73 | 29.86 | 29.56 | 29.56 | 39,855 | -0.11(-0.37%) |
Jul 24, 2024 | 29.98 | 30.01 | 29.66 | 29.67 | 41,104 | -0.33(-1.10%) |
Jul 23, 2024 | 30.29 | 30.29 | 30.00 | 30.00 | 36,340 | -0.33(-1.09%) |
Jul 22, 2024 | 30.05 | 30.33 | 29.97 | 30.33 | 47,842 | +0.31(+1.03%) |
Jul 19, 2024 | 29.93 | 30.03 | 29.93 | 30.02 | 33,650 | +0.18(+0.60%) |
Jul 18, 2024 | 29.66 | 30.00 | 29.66 | 29.84 | 22,889 | +0.10(+0.34%) |
Jul 17, 2024 | 29.56 | 29.87 | 29.56 | 29.74 | 25,117 | +0.19(+0.64%) |
Jul 16, 2024 | 29.40 | 29.55 | 29.33 | 29.55 | 31,009 | +0.20(+0.68%) |
Jul 15, 2024 | 29.36 | 29.53 | 29.35 | 29.35 | 30,162 | +0.05(+0.17%) |
Jul 12, 2024 | 29.30 | 29.44 | 29.21 | 29.30 | 355,379 | +0.17(+0.58%) |
Jul 11, 2024 | 29.05 | 29.18 | 28.95 | 29.13 | 32,670 | +0.19(+0.66%) |
Jul 10, 2024 | 28.84 | 28.94 | 28.68 | 28.94 | 45,352 | +0.19(+0.65%) |
Jul 09, 2024 | 28.65 | 28.90 | 28.65 | 28.75 | 88,277 | +0.07(+0.25%) |
Jul 08, 2024 | 28.73 | 28.83 | 28.66 | 28.68 | 16,116 | -0.06(-0.21%) |
Jul 05, 2024 | 28.91 | 28.92 | 28.71 | 28.74 | 17,901 | -0.21(-0.73%) |
Jul 03, 2024 | 28.87 | 29.14 | 28.87 | 28.95 | 26,577 | +0.13(+0.45%) |
Jul 02, 2024 | 28.78 | 28.90 | 28.72 | 28.82 | 71,791 | +0.07(+0.24%) |