Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 31.89 | 31.97 | 31.88 | 31.92 | 5,576 | -0.28(-0.88%) |
Sep 19, 2024 | 32.25 | 32.25 | 32.14 | 32.21 | 6,646 | -0.05(-0.17%) |
Sep 18, 2024 | 32.33 | 32.33 | 32.26 | 32.26 | 754 | -0.31(-0.96%) |
Sep 17, 2024 | 32.64 | 32.64 | 32.58 | 32.58 | 2,423 | -0.24(-0.73%) |
Sep 16, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 206 | +0.34(+1.04%) |
Sep 13, 2024 | 32.61 | 32.61 | 32.48 | 32.48 | 2,349 | +0.04(+0.13%) |
Sep 12, 2024 | 32.60 | 32.60 | 32.44 | 32.44 | 494 | -0.17(-0.53%) |
Sep 11, 2024 | 32.57 | 32.61 | 32.57 | 32.61 | 347 | +0.00(+0.01%) |
Sep 10, 2024 | 32.43 | 32.61 | 32.43 | 32.61 | 1,150 | +0.22(+0.69%) |
Sep 09, 2024 | 32.30 | 32.42 | 32.19 | 32.39 | 5,894 | +0.19(+0.58%) |
Sep 06, 2024 | 32.31 | 32.31 | 32.11 | 32.20 | 2,919 | +0.07(+0.22%) |
Sep 05, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 117 | +0.16(+0.50%) |
Sep 04, 2024 | 31.83 | 31.99 | 31.83 | 31.97 | 932 | +0.33(+1.04%) |
Sep 03, 2024 | 31.57 | 31.64 | 31.56 | 31.64 | 4,796 | +0.44(+1.41%) |
Aug 30, 2024 | 31.16 | 31.20 | 30.89 | 31.20 | 1,178 | +0.26(+0.84%) |
Aug 29, 2024 | 31.12 | 31.12 | 30.94 | 30.94 | 1,032 | +0.06(+0.19%) |
Aug 28, 2024 | 31.02 | 31.02 | 30.85 | 30.88 | 1,195 | -0.16(-0.52%) |
Aug 27, 2024 | 31.07 | 31.07 | 30.98 | 31.04 | 1,577 | +0.06(+0.19%) |
Aug 26, 2024 | 31.17 | 31.17 | 30.98 | 30.98 | 800 | +0.01(+0.03%) |
Aug 23, 2024 | 31.02 | 31.02 | 30.91 | 30.97 | 509 | +0.29(+0.95%) |
Aug 22, 2024 | 30.92 | 30.92 | 30.64 | 30.68 | 2,657 | -0.23(-0.74%) |
Aug 21, 2024 | 30.97 | 30.97 | 30.91 | 30.91 | 672 | +0.16(+0.52%) |
Aug 20, 2024 | 30.90 | 30.90 | 30.72 | 30.75 | 854 | -0.02(-0.06%) |
Aug 19, 2024 | 30.71 | 30.77 | 30.70 | 30.77 | 2,741 | +0.25(+0.82%) |
Aug 16, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 179 | +0.11(+0.36%) |
Aug 15, 2024 | 30.41 | 30.47 | 30.22 | 30.41 | 4,734 | +0.38(+1.27%) |
Aug 14, 2024 | 30.04 | 30.04 | 30.00 | 30.03 | 4,103 | +0.15(+0.50%) |
Aug 13, 2024 | 29.76 | 29.88 | 29.73 | 29.88 | 4,109 | +0.43(+1.46%) |
Aug 12, 2024 | 29.50 | 29.50 | 29.42 | 29.45 | 24,266 | -0.07(-0.24%) |
Aug 09, 2024 | 29.40 | 29.53 | 29.40 | 29.52 | 14,395 | +0.17(+0.57%) |
Aug 08, 2024 | 29.26 | 29.40 | 29.26 | 29.35 | 577 | +0.42(+1.46%) |
Aug 07, 2024 | 29.01 | 29.05 | 28.93 | 28.93 | 3,662 | -0.08(-0.28%) |
Aug 06, 2024 | 29.30 | 29.32 | 29.01 | 29.01 | 4,373 | +0.35(+1.21%) |
Aug 05, 2024 | 28.71 | 28.71 | 28.63 | 28.66 | 1,730 | -0.82(-2.78%) |
Aug 02, 2024 | 29.76 | 29.76 | 29.40 | 29.48 | 1,788 | -0.43(-1.44%) |
Aug 01, 2024 | 30.29 | 30.29 | 29.85 | 29.91 | 597 | -0.20(-0.68%) |
Jul 31, 2024 | 30.89 | 30.89 | 30.12 | 30.12 | 509 | +0.35(+1.17%) |
Jul 30, 2024 | 29.94 | 29.94 | 29.67 | 29.77 | 743 | -0.04(-0.14%) |
Jul 29, 2024 | 29.89 | 29.89 | 29.81 | 29.81 | 339 | +0.05(+0.16%) |
Jul 26, 2024 | 29.80 | 29.80 | 29.76 | 29.76 | 387 | +0.26(+0.87%) |
Jul 25, 2024 | 29.78 | 29.78 | 29.51 | 29.51 | 943 | -0.08(-0.27%) |
Jul 24, 2024 | 29.80 | 29.80 | 29.59 | 29.59 | 821 | -0.44(-1.47%) |
Jul 23, 2024 | 30.20 | 30.20 | 30.03 | 30.03 | 817 | -0.06(-0.18%) |
Jul 22, 2024 | 30.12 | 30.13 | 30.09 | 30.09 | 626 | +0.28(+0.95%) |
Jul 19, 2024 | 30.06 | 30.06 | 29.80 | 29.80 | 531 | -0.17(-0.56%) |
Jul 18, 2024 | 30.30 | 30.30 | 29.90 | 29.97 | 2,242 | -0.19(-0.63%) |
Jul 17, 2024 | 30.30 | 30.30 | 30.16 | 30.16 | 1,026 | -0.24(-0.80%) |
Jul 16, 2024 | 30.32 | 30.41 | 30.32 | 30.41 | 1,196 | +0.23(+0.75%) |
Jul 15, 2024 | 30.36 | 30.36 | 30.15 | 30.18 | 1,232 | -0.07(-0.24%) |
Jul 12, 2024 | 30.25 | 30.29 | 30.19 | 30.25 | 2,244 | +0.11(+0.37%) |
Jul 11, 2024 | 30.11 | 30.14 | 30.07 | 30.14 | 2,143 | -0.07(-0.23%) |
Jul 10, 2024 | 30.02 | 30.21 | 30.02 | 30.21 | 4,002 | +0.17(+0.56%) |
Jul 09, 2024 | 29.96 | 30.05 | 29.96 | 30.04 | 6,415 | +0.00(+0.00%) |
Jul 08, 2024 | 30.00 | 30.04 | 30.00 | 30.04 | 4,757 | -0.03(-0.10%) |
Jul 05, 2024 | 29.77 | 30.07 | 29.77 | 30.07 | 6,755 | +0.20(+0.66%) |
Jul 03, 2024 | 29.80 | 29.87 | 29.80 | 29.87 | 1,265 | +0.12(+0.41%) |
Jul 02, 2024 | 29.55 | 29.75 | 29.55 | 29.75 | 1,247 | +0.21(+0.70%) |