Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.45 | 30.48 | 30.45 | 30.48 | 1,540 | +0.01(+0.03%) |
Sep 26, 2024 | 30.42 | 30.46 | 30.42 | 30.46 | 947 | -0.02(-0.08%) |
Sep 25, 2024 | 30.48 | 30.49 | 30.45 | 30.49 | 4,275 | +0.02(+0.07%) |
Sep 24, 2024 | 30.44 | 30.47 | 30.43 | 30.47 | 2,200 | +0.00(+0.01%) |
Sep 23, 2024 | 30.43 | 30.47 | 30.42 | 30.47 | 1,864 | +0.02(+0.07%) |
Sep 20, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | -0.01(-0.03%) |
Sep 19, 2024 | 30.44 | 30.45 | 30.42 | 30.45 | 11,672 | +0.06(+0.20%) |
Sep 18, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 185 | -0.00(-0.00%) |
Sep 17, 2024 | 30.35 | 30.40 | 30.34 | 30.40 | 4,575 | -0.01(-0.05%) |
Sep 16, 2024 | 30.36 | 30.41 | 30.33 | 30.41 | 3,062 | -0.03(-0.10%) |
Sep 13, 2024 | 30.41 | 30.44 | 30.39 | 30.44 | 2,275 | +0.11(+0.35%) |
Sep 12, 2024 | 30.27 | 30.33 | 30.27 | 30.33 | 354 | +0.13(+0.43%) |
Sep 11, 2024 | 30.12 | 30.20 | 30.12 | 30.20 | 3,935 | +0.02(+0.07%) |
Sep 10, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 1 | +0.00(+0.00%) |
Sep 09, 2024 | 30.15 | 30.22 | 30.15 | 30.18 | 7,191 | +0.05(+0.17%) |
Sep 06, 2024 | 30.14 | 30.14 | 30.10 | 30.14 | 424 | -0.04(-0.14%) |
Sep 05, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 1 | -0.02(-0.06%) |
Sep 04, 2024 | 30.17 | 30.22 | 30.13 | 30.20 | 11,316 | -0.04(-0.15%) |
Sep 03, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 142 | -0.01(-0.02%) |
Aug 30, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.03(+0.11%) |
Aug 29, 2024 | 30.22 | 30.22 | 30.21 | 30.21 | 130 | +0.01(+0.02%) |
Aug 28, 2024 | 30.22 | 30.24 | 30.20 | 30.20 | 481 | -0.02(-0.06%) |
Aug 27, 2024 | 30.23 | 30.27 | 30.19 | 30.22 | 3,729 | -0.01(-0.02%) |
Aug 26, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 21 | +0.01(+0.02%) |
Aug 23, 2024 | 30.20 | 30.25 | 30.18 | 30.22 | 5,735 | +0.06(+0.19%) |
Aug 22, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 122 | -0.02(-0.07%) |
Aug 21, 2024 | 30.15 | 30.18 | 30.15 | 30.18 | 2,682 | +0.01(+0.03%) |
Aug 20, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 1 | -0.01(-0.04%) |
Aug 19, 2024 | 30.10 | 30.19 | 30.10 | 30.19 | 5,056 | +0.15(+0.49%) |
Aug 16, 2024 | 29.97 | 30.04 | 29.97 | 30.04 | 820 | +0.05(+0.17%) |
Aug 15, 2024 | 29.91 | 29.99 | 29.91 | 29.99 | 306 | +0.21(+0.71%) |
Aug 14, 2024 | 29.78 | 29.82 | 29.71 | 29.78 | 1,595 | +0.06(+0.22%) |
Aug 13, 2024 | 29.61 | 29.71 | 29.58 | 29.71 | 2,696 | +0.24(+0.80%) |
Aug 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 32 | +0.07(+0.24%) |
Aug 09, 2024 | 29.37 | 29.41 | 29.36 | 29.41 | 2,130 | +0.01(+0.05%) |
Aug 08, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 273 | +0.19(+0.63%) |
Aug 07, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 9 | -0.06(-0.22%) |
Aug 06, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 15 | +0.05(+0.16%) |
Aug 05, 2024 | 29.22 | 29.22 | 29.16 | 29.22 | 1,322 | -0.15(-0.51%) |
Aug 02, 2024 | 29.34 | 29.37 | 29.29 | 29.37 | 5,552 | -0.25(-0.83%) |
Aug 01, 2024 | 29.69 | 29.71 | 29.59 | 29.62 | 7,033 | -0.29(-0.98%) |
Jul 31, 2024 | 29.86 | 29.94 | 29.86 | 29.91 | 12,784 | +0.20(+0.68%) |
Jul 30, 2024 | 29.69 | 29.75 | 29.69 | 29.71 | 449 | -0.08(-0.26%) |
Jul 29, 2024 | 29.84 | 29.84 | 29.75 | 29.79 | 1,271 | +0.00(+0.01%) |
Jul 26, 2024 | 29.76 | 29.79 | 29.76 | 29.79 | 648 | +0.10(+0.32%) |
Jul 25, 2024 | 29.70 | 29.71 | 29.69 | 29.69 | 1,130 | +0.04(+0.13%) |
Jul 24, 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 1,528 | -0.11(-0.35%) |
Jul 23, 2024 | 29.79 | 29.79 | 29.75 | 29.75 | 154 | +0.00(+0.00%) |
Jul 22, 2024 | 29.70 | 29.75 | 29.69 | 29.75 | 3,397 | +0.05(+0.19%) |
Jul 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.07(-0.22%) |
Jul 18, 2024 | 29.80 | 29.84 | 29.71 | 29.77 | 1,773 | -0.05(-0.15%) |
Jul 17, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 79 | -0.11(-0.36%) |
Jul 16, 2024 | 29.74 | 29.92 | 29.74 | 29.92 | 402 | +0.47(+1.58%) |
Jul 15, 2024 | 29.36 | 29.61 | 29.36 | 29.45 | 31,210 | +0.21(+0.73%) |
Jul 12, 2024 | 29.23 | 29.32 | 29.23 | 29.24 | 1,595 | +0.16(+0.54%) |
Jul 11, 2024 | 28.96 | 29.09 | 28.96 | 29.08 | 2,215 | +0.29(+0.99%) |
Jul 10, 2024 | 28.59 | 28.80 | 28.59 | 28.80 | 5,023 | +0.21(+0.73%) |
Jul 09, 2024 | 28.55 | 28.60 | 28.54 | 28.59 | 8,826 | +0.03(+0.11%) |
Jul 08, 2024 | 28.54 | 28.56 | 28.52 | 28.56 | 641 | +0.08(+0.28%) |
Jul 05, 2024 | 28.18 | 28.49 | 28.18 | 28.48 | 536 | +0.01(+0.02%) |
Jul 03, 2024 | 28.47 | 28.53 | 28.47 | 28.47 | 14,966 | +0.05(+0.19%) |
Jul 02, 2024 | 28.40 | 28.43 | 28.40 | 28.42 | 202 | +0.10(+0.35%) |