Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 30.54 | 30.55 | 30.50 | 30.51 | 81,104 | -0.06(-0.20%) |
Sep 16, 2024 | 30.50 | 30.57 | 30.50 | 30.57 | 30,248 | +0.08(+0.26%) |
Sep 13, 2024 | 30.47 | 30.51 | 30.46 | 30.49 | 51,565 | +0.06(+0.19%) |
Sep 12, 2024 | 30.43 | 30.45 | 30.40 | 30.43 | 32,833 | -0.03(-0.11%) |
Sep 11, 2024 | 30.49 | 30.50 | 30.41 | 30.46 | 55,359 | -0.00(-0.02%) |
Sep 10, 2024 | 30.40 | 30.48 | 30.39 | 30.47 | 52,779 | +0.08(+0.28%) |
Sep 09, 2024 | 30.34 | 30.40 | 30.34 | 30.39 | 35,529 | +0.06(+0.18%) |
Sep 06, 2024 | 30.29 | 30.42 | 30.28 | 30.33 | 55,926 | +0.02(+0.08%) |
Sep 05, 2024 | 30.29 | 30.31 | 30.23 | 30.30 | 34,396 | +0.05(+0.18%) |
Sep 04, 2024 | 30.15 | 30.25 | 30.14 | 30.25 | 38,604 | +0.12(+0.40%) |
Sep 03, 2024 | 30.07 | 30.13 | 30.07 | 30.13 | 39,781 | +0.01(+0.03%) |
Aug 30, 2024 | 30.16 | 30.19 | 30.09 | 30.12 | 37,312 | -0.05(-0.17%) |
Aug 29, 2024 | 30.16 | 30.19 | 30.13 | 30.17 | 44,561 | -0.03(-0.10%) |
Aug 28, 2024 | 30.22 | 30.23 | 30.19 | 30.20 | 28,155 | -0.02(-0.05%) |
Aug 27, 2024 | 30.15 | 30.24 | 30.15 | 30.21 | 59,683 | +0.01(+0.02%) |
Aug 26, 2024 | 30.26 | 30.26 | 30.20 | 30.21 | 73,664 | -0.03(-0.09%) |
Aug 23, 2024 | 30.18 | 30.24 | 30.18 | 30.23 | 50,115 | +0.11(+0.35%) |
Aug 22, 2024 | 30.30 | 30.30 | 30.09 | 30.13 | 27,617 | -0.10(-0.31%) |
Aug 21, 2024 | 30.18 | 30.28 | 30.15 | 30.23 | 36,378 | +0.05(+0.17%) |
Aug 20, 2024 | 30.13 | 30.18 | 30.13 | 30.18 | 112,804 | +0.12(+0.38%) |
Aug 19, 2024 | 30.05 | 30.11 | 30.05 | 30.06 | 50,237 | +0.00(+0.01%) |
Aug 16, 2024 | 29.99 | 30.06 | 29.99 | 30.06 | 34,389 | +0.05(+0.16%) |
Aug 15, 2024 | 29.95 | 30.02 | 29.95 | 30.01 | 40,029 | -0.10(-0.34%) |
Aug 14, 2024 | 30.06 | 30.15 | 30.06 | 30.11 | 42,004 | +0.04(+0.12%) |
Aug 13, 2024 | 30.03 | 30.08 | 30.03 | 30.07 | 38,529 | +0.10(+0.34%) |
Aug 12, 2024 | 29.93 | 29.99 | 29.92 | 29.97 | 17,710 | +0.04(+0.12%) |
Aug 09, 2024 | 29.93 | 29.95 | 29.91 | 29.93 | 35,480 | +0.11(+0.35%) |
Aug 08, 2024 | 29.78 | 29.84 | 29.78 | 29.83 | 43,550 | -0.06(-0.20%) |
Aug 07, 2024 | 29.90 | 29.91 | 29.85 | 29.89 | 45,626 | -0.07(-0.23%) |
Aug 06, 2024 | 30.13 | 30.13 | 29.93 | 29.96 | 596,347 | -0.16(-0.53%) |
Aug 05, 2024 | 30.22 | 30.23 | 30.03 | 30.12 | 33,906 | -0.03(-0.10%) |
Aug 02, 2024 | 30.01 | 30.16 | 30.00 | 30.15 | 75,900 | +0.32(+1.07%) |
Aug 01, 2024 | 29.78 | 29.85 | 29.78 | 29.83 | 47,830 | +0.11(+0.37%) |
Jul 31, 2024 | 29.63 | 29.72 | 29.60 | 29.72 | 35,566 | +0.15(+0.51%) |
Jul 30, 2024 | 29.51 | 29.57 | 29.51 | 29.57 | 30,484 | +0.04(+0.13%) |
Jul 29, 2024 | 29.53 | 29.53 | 29.50 | 29.53 | 54,609 | +0.03(+0.10%) |
Jul 26, 2024 | 29.48 | 29.50 | 29.45 | 29.50 | 59,464 | +0.11(+0.39%) |
Jul 25, 2024 | 29.36 | 29.42 | 29.35 | 29.39 | 60,825 | +0.06(+0.22%) |
Jul 24, 2024 | 29.39 | 29.44 | 29.32 | 29.32 | 47,281 | -0.06(-0.22%) |
Jul 23, 2024 | 29.41 | 29.42 | 29.39 | 29.39 | 26,462 | +0.02(+0.07%) |
Jul 22, 2024 | 29.42 | 29.42 | 29.33 | 29.37 | 48,446 | -0.02(-0.07%) |
Jul 19, 2024 | 29.39 | 29.41 | 29.38 | 29.39 | 24,400 | -0.08(-0.28%) |
Jul 18, 2024 | 29.51 | 29.53 | 29.46 | 29.47 | 40,438 | -0.06(-0.19%) |
Jul 17, 2024 | 29.46 | 29.55 | 29.46 | 29.53 | 52,856 | +0.02(+0.07%) |
Jul 16, 2024 | 29.43 | 29.51 | 29.43 | 29.51 | 28,419 | +0.10(+0.34%) |
Jul 15, 2024 | 29.42 | 29.45 | 29.39 | 29.41 | 41,009 | -0.07(-0.24%) |
Jul 12, 2024 | 29.43 | 29.48 | 29.42 | 29.48 | 55,065 | +0.07(+0.22%) |
Jul 11, 2024 | 29.39 | 29.47 | 29.39 | 29.41 | 45,659 | +0.13(+0.44%) |
Jul 10, 2024 | 29.25 | 29.29 | 29.25 | 29.28 | 60,484 | +0.03(+0.09%) |
Jul 09, 2024 | 29.22 | 29.26 | 29.20 | 29.26 | 41,237 | -0.02(-0.08%) |
Jul 08, 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 19,116 | +0.01(+0.03%) |
Jul 05, 2024 | 29.24 | 29.28 | 29.21 | 29.27 | 22,621 | +0.13(+0.46%) |
Jul 03, 2024 | 29.02 | 29.14 | 29.02 | 29.14 | 53,369 | +0.14(+0.50%) |
Jul 02, 2024 | 29.01 | 29.01 | 28.97 | 28.99 | 39,045 | +0.08(+0.28%) |