Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.06 | 32.06 | 31.73 | 31.73 | 707 | -0.11(-0.35%) |
Sep 25, 2024 | 31.93 | 31.95 | 31.84 | 31.84 | 2,084 | -0.07(-0.22%) |
Sep 24, 2024 | 32.04 | 32.04 | 31.91 | 31.91 | 1,994 | -0.33(-1.02%) |
Sep 23, 2024 | 32.10 | 32.26 | 32.10 | 32.24 | 459 | +0.14(+0.44%) |
Sep 20, 2024 | 32.03 | 32.11 | 32.00 | 32.10 | 1,202 | -0.15(-0.47%) |
Sep 19, 2024 | 32.16 | 32.28 | 32.10 | 32.25 | 2,224 | -0.05(-0.15%) |
Sep 18, 2024 | 32.40 | 32.40 | 32.30 | 32.30 | 1,436 | -0.07(-0.22%) |
Sep 17, 2024 | 32.68 | 32.68 | 32.30 | 32.37 | 2,306 | -0.32(-0.98%) |
Sep 16, 2024 | 32.55 | 32.69 | 32.55 | 32.69 | 786 | +0.23(+0.71%) |
Sep 13, 2024 | 32.45 | 32.47 | 32.37 | 32.46 | 5,660 | +0.30(+0.93%) |
Sep 12, 2024 | 32.11 | 32.21 | 32.03 | 32.16 | 5,748 | +0.26(+0.82%) |
Sep 11, 2024 | 31.80 | 31.90 | 31.75 | 31.90 | 1,421 | -0.25(-0.78%) |
Sep 10, 2024 | 31.79 | 32.17 | 31.79 | 32.15 | 14,579 | +0.50(+1.58%) |
Sep 09, 2024 | 31.37 | 31.65 | 31.37 | 31.65 | 2,770 | +0.27(+0.86%) |
Sep 06, 2024 | 31.15 | 31.38 | 31.15 | 31.38 | 7,462 | +0.14(+0.45%) |
Sep 05, 2024 | 31.35 | 31.35 | 31.19 | 31.24 | 12,009 | +0.05(+0.16%) |
Sep 04, 2024 | 31.21 | 31.35 | 31.16 | 31.19 | 1,628 | +0.00(+0.00%) |
Sep 03, 2024 | 31.20 | 31.20 | 31.19 | 31.19 | 534 | +0.11(+0.35%) |
Aug 30, 2024 | 31.08 | 0 | +0.26(+0.84%) | |||
Aug 29, 2024 | 30.83 | 30.83 | 30.82 | 30.82 | 3,683 | -0.12(-0.39%) |
Aug 28, 2024 | 30.97 | 31.08 | 30.83 | 30.94 | 13,298 | -0.08(-0.26%) |
Aug 27, 2024 | 30.93 | 31.02 | 30.81 | 31.02 | 1,341 | +0.12(+0.39%) |
Aug 26, 2024 | 31.00 | 31.00 | 30.90 | 30.90 | 1,243 | -0.03(-0.10%) |
Aug 23, 2024 | 30.51 | 30.93 | 30.51 | 30.93 | 2,157 | +0.41(+1.34%) |
Aug 22, 2024 | 30.54 | 30.54 | 30.52 | 30.52 | 320 | +0.08(+0.26%) |
Aug 21, 2024 | 30.35 | 30.45 | 30.32 | 30.44 | 2,339 | +0.09(+0.30%) |
Aug 20, 2024 | 30.42 | 30.42 | 30.35 | 30.35 | 905 | -0.14(-0.46%) |
Aug 19, 2024 | 30.40 | 30.51 | 30.40 | 30.49 | 1,494 | +0.24(+0.79%) |
Aug 16, 2024 | 30.35 | 30.35 | 30.25 | 30.25 | 1,486 | -0.17(-0.56%) |
Aug 15, 2024 | 30.39 | 30.47 | 30.34 | 30.42 | 2,367 | -0.04(-0.13%) |
Aug 14, 2024 | 30.39 | 30.46 | 30.39 | 30.46 | 3,228 | +0.18(+0.59%) |
Aug 13, 2024 | 30.30 | 30.31 | 30.28 | 30.28 | 404 | +0.27(+0.90%) |
Aug 12, 2024 | 30.18 | 30.18 | 29.98 | 30.01 | 2,017 | -0.12(-0.40%) |
Aug 09, 2024 | 29.98 | 30.13 | 29.98 | 30.13 | 728 | +0.14(+0.47%) |
Aug 08, 2024 | 29.57 | 29.99 | 29.57 | 29.99 | 10,123 | +0.04(+0.13%) |
Aug 07, 2024 | 30.13 | 30.13 | 29.79 | 29.95 | 1,178 | -0.16(-0.53%) |
Aug 06, 2024 | 29.73 | 30.12 | 29.73 | 30.11 | 1,551 | -0.16(-0.53%) |
Aug 02, 2024 | 30.27 | 0 | +0.09(+0.30%) | |||
Aug 01, 2024 | 30.11 | 30.19 | 30.11 | 30.18 | 686 | +0.26(+0.87%) |
Jul 31, 2024 | 30.07 | 30.25 | 29.92 | 29.92 | 4,296 | -0.01(-0.03%) |
Jul 30, 2024 | 29.99 | 29.99 | 29.93 | 29.93 | 326 | +0.06(+0.20%) |
Jul 29, 2024 | 29.73 | 29.87 | 29.73 | 29.87 | 889 | +0.17(+0.57%) |
Jul 26, 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 976 | +0.52(+1.78%) |
Jul 25, 2024 | 29.33 | 29.56 | 29.18 | 29.18 | 1,647 | -0.20(-0.68%) |
Jul 24, 2024 | 29.66 | 29.82 | 29.38 | 29.38 | 3,501 | -0.45(-1.51%) |
Jul 23, 2024 | 29.81 | 29.87 | 29.81 | 29.83 | 5,453 | +0.00(+0.00%) |
Jul 22, 2024 | 29.88 | 29.88 | 29.80 | 29.83 | 1,229 | +0.23(+0.78%) |
Jul 19, 2024 | 29.62 | 29.62 | 29.55 | 29.60 | 687 | -0.09(-0.30%) |
Jul 18, 2024 | 30.00 | 30.08 | 29.61 | 29.69 | 3,677 | -0.07(-0.24%) |
Jul 17, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 508 | +0.27(+0.92%) |
Jul 16, 2024 | 29.54 | 29.54 | 29.49 | 29.49 | 543 | +0.13(+0.44%) |
Jul 15, 2024 | 29.27 | 29.36 | 29.27 | 29.36 | 405 | +0.06(+0.20%) |
Jul 12, 2024 | 29.01 | 29.38 | 29.01 | 29.30 | 2,477 | +0.48(+1.67%) |
Jul 11, 2024 | 28.94 | 28.99 | 28.82 | 28.82 | 2,021 | +0.59(+2.09%) |
Jul 10, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 258 | +0.14(+0.50%) |
Jul 09, 2024 | 28.06 | 28.09 | 27.91 | 28.09 | 1,341 | -0.01(-0.04%) |
Jul 08, 2024 | 28.06 | 28.10 | 28.03 | 28.10 | 1,053 | +0.04(+0.14%) |
Jul 05, 2024 | 28.04 | 28.06 | 28.02 | 28.06 | 653 | +0.15(+0.54%) |
Jul 04, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 145 | -0.08(-0.29%) |
Jul 03, 2024 | 28.05 | 28.05 | 27.94 | 27.99 | 1,115 | +0.07(+0.25%) |