Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 30.74 | 30.75 | 30.61 | 30.70 | 20,093 | +0.26(+0.85%) |
Sep 18, 2024 | 30.51 | 30.79 | 30.44 | 30.44 | 11,807 | -0.15(-0.49%) |
Sep 17, 2024 | 30.78 | 30.78 | 30.59 | 30.59 | 7,808 | -0.17(-0.55%) |
Sep 16, 2024 | 30.73 | 30.79 | 30.63 | 30.76 | 11,584 | +0.26(+0.85%) |
Sep 13, 2024 | 30.56 | 30.62 | 30.43 | 30.50 | 13,906 | +0.06(+0.20%) |
Sep 12, 2024 | 30.26 | 30.44 | 30.19 | 30.44 | 21,274 | +0.21(+0.69%) |
Sep 11, 2024 | 30.07 | 30.37 | 29.95 | 30.23 | 10,066 | +0.06(+0.20%) |
Sep 10, 2024 | 30.28 | 30.29 | 30.06 | 30.17 | 128,873 | -0.06(-0.20%) |
Sep 09, 2024 | 30.15 | 30.35 | 30.14 | 30.23 | 17,121 | +0.21(+0.70%) |
Sep 06, 2024 | 30.32 | 30.32 | 29.96 | 30.02 | 18,577 | -0.25(-0.83%) |
Sep 05, 2024 | 30.30 | 30.30 | 30.16 | 30.27 | 13,432 | +0.18(+0.60%) |
Sep 04, 2024 | 29.93 | 30.18 | 29.93 | 30.09 | 20,458 | +0.13(+0.43%) |
Sep 03, 2024 | 30.11 | 30.13 | 29.91 | 29.96 | 18,898 | -0.16(-0.53%) |
Aug 30, 2024 | 30.11 | 30.16 | 29.94 | 30.12 | 18,471 | +0.00(+0.01%) |
Aug 29, 2024 | 30.12 | 30.19 | 30.06 | 30.12 | 10,102 | +0.10(+0.32%) |
Aug 28, 2024 | 30.10 | 30.14 | 29.96 | 30.02 | 13,484 | -0.07(-0.23%) |
Aug 27, 2024 | 30.07 | 30.17 | 30.02 | 30.09 | 92,293 | +0.05(+0.17%) |
Aug 26, 2024 | 29.99 | 30.05 | 29.96 | 30.04 | 19,901 | +0.11(+0.37%) |
Aug 23, 2024 | 29.66 | 29.99 | 29.66 | 29.93 | 14,145 | +0.47(+1.61%) |
Aug 22, 2024 | 29.65 | 29.70 | 29.43 | 29.46 | 54,362 | -0.12(-0.40%) |
Aug 21, 2024 | 29.53 | 29.70 | 29.48 | 29.57 | 16,344 | +0.14(+0.47%) |
Aug 20, 2024 | 29.40 | 29.48 | 29.35 | 29.44 | 11,952 | +0.04(+0.14%) |
Aug 19, 2024 | 29.24 | 29.45 | 29.24 | 29.39 | 11,290 | +0.33(+1.14%) |
Aug 16, 2024 | 28.92 | 29.11 | 28.90 | 29.06 | 14,749 | +0.14(+0.49%) |
Aug 15, 2024 | 28.87 | 29.00 | 28.85 | 28.92 | 6,459 | +0.15(+0.54%) |
Aug 14, 2024 | 28.73 | 28.81 | 28.69 | 28.77 | 19,320 | +0.08(+0.28%) |
Aug 13, 2024 | 28.43 | 28.74 | 28.41 | 28.68 | 15,232 | +0.37(+1.32%) |
Aug 12, 2024 | 28.30 | 28.37 | 28.21 | 28.31 | 11,756 | -0.02(-0.09%) |
Aug 09, 2024 | 28.24 | 28.34 | 28.18 | 28.34 | 27,620 | +0.07(+0.23%) |
Aug 08, 2024 | 28.16 | 28.27 | 28.14 | 28.27 | 92,059 | +0.29(+1.04%) |
Aug 07, 2024 | 28.19 | 28.22 | 27.92 | 27.98 | 11,342 | +0.10(+0.36%) |
Aug 06, 2024 | 27.61 | 27.97 | 27.61 | 27.88 | 444,279 | +0.15(+0.54%) |
Aug 05, 2024 | 27.73 | 27.86 | 27.64 | 27.73 | 18,117 | -0.57(-2.01%) |
Aug 02, 2024 | 28.36 | 28.40 | 28.12 | 28.30 | 9,502 | +0.03(+0.10%) |
Aug 01, 2024 | 28.56 | 28.56 | 28.16 | 28.27 | 11,231 | -0.53(-1.86%) |
Jul 31, 2024 | 28.74 | 28.85 | 28.65 | 28.80 | 52,203 | +0.36(+1.28%) |
Jul 30, 2024 | 28.40 | 28.48 | 28.34 | 28.44 | 35,774 | +0.13(+0.46%) |
Jul 29, 2024 | 28.33 | 28.37 | 28.18 | 28.31 | 60,064 | -0.06(-0.22%) |
Jul 26, 2024 | 28.28 | 28.44 | 28.28 | 28.38 | 7,894 | +0.22(+0.77%) |
Jul 25, 2024 | 28.06 | 28.28 | 28.06 | 28.16 | 12,436 | +0.07(+0.25%) |
Jul 24, 2024 | 28.21 | 28.25 | 28.09 | 28.09 | 12,399 | -0.15(-0.51%) |
Jul 23, 2024 | 28.23 | 28.29 | 28.20 | 28.24 | 69,976 | -0.08(-0.28%) |
Jul 22, 2024 | 28.32 | 28.36 | 28.25 | 28.32 | 11,614 | +0.19(+0.68%) |
Jul 19, 2024 | 28.18 | 28.22 | 28.08 | 28.12 | 4,699 | -0.11(-0.37%) |
Jul 18, 2024 | 28.39 | 28.50 | 28.22 | 28.23 | 11,719 | -0.05(-0.18%) |
Jul 17, 2024 | 28.22 | 28.36 | 28.22 | 28.28 | 11,078 | +0.07(+0.24%) |
Jul 16, 2024 | 28.02 | 28.26 | 28.02 | 28.21 | 36,044 | +0.06(+0.22%) |
Jul 15, 2024 | 28.23 | 28.25 | 28.09 | 28.15 | 89,081 | -0.18(-0.62%) |
Jul 12, 2024 | 28.27 | 28.43 | 28.18 | 28.33 | 14,245 | +0.27(+0.95%) |
Jul 11, 2024 | 28.02 | 28.14 | 28.00 | 28.06 | 19,070 | +0.24(+0.87%) |
Jul 10, 2024 | 27.73 | 27.84 | 27.73 | 27.82 | 16,437 | +0.23(+0.83%) |
Jul 09, 2024 | 27.55 | 27.66 | 27.46 | 27.59 | 128,131 | +0.01(+0.05%) |
Jul 08, 2024 | 27.64 | 27.66 | 27.52 | 27.58 | 11,876 | -0.05(-0.16%) |
Jul 05, 2024 | 27.68 | 27.68 | 27.52 | 27.62 | 6,640 | +0.12(+0.45%) |
Jul 03, 2024 | 27.45 | 27.61 | 27.42 | 27.50 | 7,957 | +0.19(+0.70%) |
Jul 02, 2024 | 27.20 | 27.31 | 27.15 | 27.31 | 24,557 | +0.07(+0.26%) |