Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 30.58 | 30.58 | 30.50 | 30.52 | 7,501 | -0.07(-0.23%) |
Sep 16, 2024 | 30.44 | 30.60 | 30.44 | 30.59 | 16,817 | +0.20(+0.66%) |
Sep 13, 2024 | 30.43 | 30.43 | 30.37 | 30.39 | 9,954 | +0.06(+0.20%) |
Sep 12, 2024 | 30.23 | 30.33 | 30.17 | 30.33 | 53,329 | +0.12(+0.40%) |
Sep 11, 2024 | 30.17 | 30.26 | 30.14 | 30.21 | 11,167 | -0.03(-0.10%) |
Sep 10, 2024 | 30.21 | 30.26 | 30.16 | 30.24 | 8,178 | -0.03(-0.10%) |
Sep 09, 2024 | 30.35 | 30.35 | 30.21 | 30.27 | 9,874 | -0.06(-0.20%) |
Sep 06, 2024 | 30.27 | 30.51 | 30.27 | 30.33 | 11,124 | -0.05(-0.16%) |
Sep 05, 2024 | 30.47 | 30.47 | 30.29 | 30.38 | 10,856 | +0.07(+0.23%) |
Sep 04, 2024 | 30.17 | 30.39 | 30.15 | 30.31 | 28,187 | +0.22(+0.73%) |
Sep 03, 2024 | 30.30 | 30.39 | 30.02 | 30.09 | 33,954 | -0.06(-0.20%) |
Aug 30, 2024 | 30.35 | 30.35 | 30.11 | 30.15 | 25,314 | -0.13(-0.43%) |
Aug 29, 2024 | 30.22 | 30.35 | 30.17 | 30.28 | 288,708 | +0.00(+0.00%) |
Aug 28, 2024 | 30.35 | 30.62 | 30.28 | 30.28 | 33,735 | -0.25(-0.82%) |
Aug 27, 2024 | 30.42 | 30.59 | 30.41 | 30.53 | 25,408 | +0.00(+0.00%) |
Aug 26, 2024 | 30.51 | 30.72 | 30.33 | 30.53 | 36,019 | -0.08(-0.26%) |
Aug 23, 2024 | 30.34 | 30.62 | 30.28 | 30.61 | 50,563 | +0.32(+1.06%) |
Aug 22, 2024 | 30.41 | 30.41 | 30.26 | 30.29 | 11,973 | -0.20(-0.66%) |
Aug 21, 2024 | 30.37 | 30.51 | 30.32 | 30.49 | 23,441 | +0.15(+0.49%) |
Aug 20, 2024 | 30.29 | 30.36 | 30.24 | 30.34 | 29,075 | +0.14(+0.46%) |
Aug 19, 2024 | 30.02 | 30.28 | 30.01 | 30.20 | 26,513 | +0.17(+0.57%) |
Aug 16, 2024 | 29.97 | 30.03 | 29.90 | 30.03 | 9,316 | +0.13(+0.43%) |
Aug 15, 2024 | 29.96 | 29.96 | 29.76 | 29.90 | 10,587 | -0.10(-0.33%) |
Aug 14, 2024 | 30.00 | 30.06 | 29.93 | 30.00 | 8,969 | +0.06(+0.20%) |
Aug 13, 2024 | 29.77 | 29.94 | 29.77 | 29.94 | 12,858 | +0.25(+0.84%) |
Aug 12, 2024 | 29.70 | 29.74 | 29.66 | 29.69 | 10,831 | -0.07(-0.24%) |
Aug 09, 2024 | 29.72 | 29.78 | 29.68 | 29.76 | 347,615 | +0.13(+0.44%) |
Aug 08, 2024 | 29.50 | 29.67 | 29.50 | 29.63 | 11,304 | +0.00(+0.00%) |
Aug 07, 2024 | 29.66 | 29.69 | 29.62 | 29.63 | 26,276 | -0.03(-0.08%) |
Aug 06, 2024 | 29.74 | 29.74 | 29.63 | 29.66 | 13,964 | -0.02(-0.08%) |
Aug 05, 2024 | 29.75 | 29.89 | 29.66 | 29.68 | 55,619 | -0.01(-0.04%) |
Aug 02, 2024 | 29.53 | 29.74 | 29.53 | 29.69 | 29,064 | +0.37(+1.27%) |
Aug 01, 2024 | 29.34 | 29.39 | 29.27 | 29.32 | 38,396 | -0.08(-0.27%) |
Jul 31, 2024 | 29.35 | 29.46 | 29.33 | 29.40 | 15,013 | +0.11(+0.38%) |
Jul 30, 2024 | 29.28 | 29.36 | 29.28 | 29.29 | 23,852 | -0.01(-0.04%) |
Jul 29, 2024 | 29.28 | 29.33 | 29.23 | 29.30 | 11,491 | -0.07(-0.23%) |
Jul 26, 2024 | 29.32 | 29.39 | 29.32 | 29.37 | 4,299 | +0.09(+0.30%) |
Jul 25, 2024 | 29.31 | 29.37 | 29.24 | 29.28 | 16,071 | -0.03(-0.10%) |
Jul 24, 2024 | 29.31 | 29.38 | 29.27 | 29.31 | 19,233 | +0.02(+0.06%) |
Jul 23, 2024 | 29.28 | 29.31 | 29.28 | 29.29 | 4,184 | -0.05(-0.16%) |
Jul 22, 2024 | 29.40 | 29.40 | 29.29 | 29.34 | 10,625 | -0.02(-0.07%) |
Jul 19, 2024 | 29.43 | 29.43 | 29.33 | 29.36 | 6,855 | -0.04(-0.14%) |
Jul 18, 2024 | 29.59 | 29.59 | 29.37 | 29.40 | 15,533 | -0.08(-0.27%) |
Jul 17, 2024 | 29.22 | 29.53 | 29.22 | 29.48 | 10,518 | +0.04(+0.15%) |
Jul 16, 2024 | 29.31 | 29.45 | 29.31 | 29.43 | 6,542 | +0.08(+0.27%) |
Jul 15, 2024 | 29.47 | 29.47 | 29.34 | 29.35 | 13,220 | -0.03(-0.12%) |
Jul 12, 2024 | 29.32 | 29.39 | 29.31 | 29.39 | 22,241 | +0.15(+0.51%) |
Jul 11, 2024 | 29.21 | 29.30 | 29.21 | 29.24 | 9,943 | +0.17(+0.60%) |
Jul 10, 2024 | 29.03 | 29.08 | 29.03 | 29.06 | 33,382 | +0.10(+0.36%) |
Jul 09, 2024 | 29.03 | 29.03 | 28.96 | 28.96 | 13,605 | -0.10(-0.34%) |
Jul 08, 2024 | 29.04 | 29.14 | 29.04 | 29.06 | 54,425 | -0.02(-0.07%) |
Jul 05, 2024 | 29.04 | 29.08 | 28.98 | 29.08 | 24,855 | +0.15(+0.51%) |
Jul 03, 2024 | 29.04 | 29.04 | 28.85 | 28.93 | 11,487 | -0.05(-0.16%) |
Jul 02, 2024 | 28.67 | 28.98 | 28.62 | 28.98 | 11,355 | +0.34(+1.20%) |