Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 30.80 | 30.91 | 30.77 | 30.86 | 888 | +0.49(+1.63%) |
Sep 18, 2024 | 30.39 | 30.65 | 30.36 | 30.36 | 992 | -0.05(-0.16%) |
Sep 17, 2024 | 30.51 | 30.59 | 30.35 | 30.41 | 7,392 | -0.11(-0.36%) |
Sep 16, 2024 | 30.37 | 30.52 | 30.37 | 30.52 | 1,239 | +0.21(+0.68%) |
Sep 13, 2024 | 30.24 | 30.33 | 30.24 | 30.31 | 1,666 | +0.16(+0.53%) |
Sep 12, 2024 | 29.91 | 30.16 | 29.85 | 30.16 | 1,487 | +0.18(+0.59%) |
Sep 11, 2024 | 29.81 | 29.98 | 29.58 | 29.98 | 4,955 | +0.18(+0.62%) |
Sep 10, 2024 | 29.70 | 29.80 | 29.58 | 29.80 | 8,197 | -0.12(-0.40%) |
Sep 09, 2024 | 29.81 | 29.97 | 29.81 | 29.91 | 1,541 | +0.20(+0.68%) |
Sep 06, 2024 | 29.97 | 29.97 | 29.70 | 29.71 | 3,350 | -0.41(-1.35%) |
Sep 05, 2024 | 30.19 | 30.19 | 30.06 | 30.12 | 2,795 | -0.11(-0.35%) |
Sep 04, 2024 | 30.12 | 30.22 | 30.12 | 30.22 | 701 | -0.07(-0.22%) |
Sep 03, 2024 | 30.62 | 30.62 | 30.29 | 30.29 | 658 | -0.56(-1.83%) |
Aug 30, 2024 | 30.72 | 30.86 | 30.72 | 30.86 | 562 | +0.08(+0.26%) |
Aug 29, 2024 | 30.77 | 30.81 | 30.77 | 30.78 | 811 | +0.10(+0.33%) |
Aug 28, 2024 | 30.69 | 30.69 | 30.50 | 30.67 | 2,254 | -0.16(-0.53%) |
Aug 27, 2024 | 30.77 | 30.86 | 30.73 | 30.84 | 16,252 | +0.14(+0.44%) |
Aug 26, 2024 | 30.65 | 30.74 | 30.26 | 30.70 | 1,187 | -0.05(-0.15%) |
Aug 23, 2024 | 30.44 | 30.75 | 30.44 | 30.75 | 819 | +0.48(+1.60%) |
Aug 22, 2024 | 30.48 | 30.48 | 30.26 | 30.26 | 3,671 | -0.17(-0.56%) |
Aug 21, 2024 | 30.23 | 30.43 | 30.23 | 30.43 | 588 | +0.23(+0.77%) |
Aug 20, 2024 | 30.18 | 30.22 | 30.13 | 30.20 | 4,081 | -0.06(-0.19%) |
Aug 19, 2024 | 30.05 | 30.26 | 30.05 | 30.26 | 2,536 | +0.35(+1.18%) |
Aug 16, 2024 | 29.83 | 29.90 | 29.77 | 29.90 | 5,140 | +0.15(+0.49%) |
Aug 15, 2024 | 29.68 | 29.80 | 29.66 | 29.76 | 6,016 | +0.29(+0.97%) |
Aug 14, 2024 | 29.39 | 29.47 | 29.38 | 29.47 | 3,797 | +0.17(+0.58%) |
Aug 13, 2024 | 28.98 | 29.30 | 28.98 | 29.30 | 2,052 | +0.42(+1.47%) |
Aug 12, 2024 | 28.91 | 28.96 | 28.88 | 28.88 | 3,011 | -0.06(-0.21%) |
Aug 09, 2024 | 28.87 | 28.95 | 28.87 | 28.94 | 1,814 | +0.13(+0.44%) |
Aug 08, 2024 | 28.59 | 28.82 | 28.59 | 28.81 | 2,501 | +0.41(+1.44%) |
Aug 07, 2024 | 28.77 | 28.77 | 28.39 | 28.40 | 3,296 | +0.02(+0.07%) |
Aug 06, 2024 | 28.25 | 28.48 | 28.25 | 28.38 | 5,570 | +0.13(+0.47%) |
Aug 05, 2024 | 28.06 | 28.41 | 28.06 | 28.25 | 1,036 | -0.65(-2.23%) |
Aug 02, 2024 | 28.77 | 28.89 | 28.77 | 28.89 | 1,673 | -0.25(-0.87%) |
Aug 01, 2024 | 29.53 | 29.60 | 29.10 | 29.14 | 6,764 | -0.60(-2.01%) |
Jul 31, 2024 | 29.72 | 29.74 | 29.69 | 29.74 | 3,786 | +0.25(+0.86%) |
Jul 30, 2024 | 29.49 | 29.49 | 29.45 | 29.49 | 516 | +0.09(+0.32%) |
Jul 29, 2024 | 29.29 | 29.42 | 29.29 | 29.39 | 2,588 | -0.15(-0.50%) |
Jul 26, 2024 | 29.52 | 29.54 | 29.50 | 29.54 | 13,832 | +0.32(+1.08%) |
Jul 25, 2024 | 29.09 | 29.35 | 29.09 | 29.22 | 11,901 | -0.08(-0.26%) |
Jul 24, 2024 | 29.53 | 29.53 | 29.30 | 29.30 | 3,291 | -0.28(-0.94%) |
Jul 23, 2024 | 29.61 | 29.66 | 29.56 | 29.58 | 8,296 | -0.20(-0.67%) |
Jul 22, 2024 | 29.70 | 29.78 | 29.63 | 29.78 | 501 | +0.39(+1.34%) |
Jul 19, 2024 | 29.44 | 29.44 | 29.39 | 29.39 | 15,340 | -0.21(-0.70%) |
Jul 18, 2024 | 29.80 | 29.80 | 29.53 | 29.59 | 3,573 | -0.23(-0.76%) |
Jul 17, 2024 | 29.81 | 29.89 | 29.76 | 29.82 | 3,186 | -0.17(-0.56%) |
Jul 16, 2024 | 29.76 | 30.02 | 29.76 | 29.99 | 8,159 | +0.14(+0.47%) |
Jul 15, 2024 | 30.07 | 30.14 | 29.85 | 29.85 | 28,250 | -0.36(-1.19%) |
Jul 12, 2024 | 30.26 | 30.29 | 30.19 | 30.21 | 3,450 | +0.38(+1.26%) |
Jul 11, 2024 | 29.94 | 29.95 | 29.83 | 29.83 | 9,038 | +0.12(+0.42%) |
Jul 10, 2024 | 29.53 | 29.71 | 29.53 | 29.71 | 179,973 | +0.40(+1.36%) |
Jul 09, 2024 | 29.36 | 29.36 | 29.31 | 29.31 | 3,914 | -0.24(-0.81%) |
Jul 08, 2024 | 29.64 | 29.64 | 29.54 | 29.55 | 5,882 | -0.15(-0.49%) |
Jul 05, 2024 | 29.59 | 29.70 | 29.59 | 29.70 | 2,185 | +0.26(+0.87%) |
Jul 03, 2024 | 29.39 | 29.47 | 29.39 | 29.44 | 15,888 | +0.28(+0.96%) |
Jul 02, 2024 | 28.95 | 29.27 | 28.95 | 29.16 | 222,324 | -0.02(-0.07%) |