Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.52 | 30.64 | 30.52 | 30.62 | 306,101 | +0.21(+0.69%) |
Sep 25, 2024 | 30.67 | 30.69 | 30.35 | 30.41 | 332,532 | -0.26(-0.85%) |
Sep 24, 2024 | 30.68 | 30.74 | 30.57 | 30.67 | 266,158 | +0.04(+0.13%) |
Sep 23, 2024 | 30.58 | 30.65 | 30.52 | 30.63 | 255,980 | +0.15(+0.49%) |
Sep 20, 2024 | 30.55 | 30.55 | 30.35 | 30.48 | 289,017 | -0.19(-0.62%) |
Sep 19, 2024 | 30.66 | 30.78 | 30.45 | 30.67 | 996,572 | +0.44(+1.46%) |
Sep 18, 2024 | 30.30 | 30.59 | 30.18 | 30.23 | 365,501 | -0.03(-0.10%) |
Sep 17, 2024 | 30.21 | 30.39 | 30.16 | 30.26 | 331,718 | -0.04(-0.13%) |
Sep 16, 2024 | 30.13 | 30.30 | 30.09 | 30.30 | 382,650 | +0.33(+1.10%) |
Sep 13, 2024 | 29.89 | 30.07 | 29.89 | 29.97 | 240,458 | +0.20(+0.67%) |
Sep 12, 2024 | 29.61 | 29.80 | 29.44 | 29.77 | 241,381 | +0.20(+0.68%) |
Sep 11, 2024 | 29.52 | 29.62 | 29.02 | 29.57 | 379,559 | -0.05(-0.17%) |
Sep 10, 2024 | 29.95 | 29.95 | 29.43 | 29.62 | 407,884 | -0.24(-0.80%) |
Sep 09, 2024 | 29.70 | 30.03 | 29.70 | 29.86 | 307,009 | +0.29(+0.98%) |
Sep 06, 2024 | 29.93 | 30.06 | 29.51 | 29.57 | 304,805 | -0.33(-1.10%) |
Sep 05, 2024 | 30.18 | 30.18 | 29.84 | 29.90 | 324,397 | -0.26(-0.86%) |
Sep 04, 2024 | 30.24 | 30.41 | 30.09 | 30.16 | 226,258 | -0.11(-0.36%) |
Sep 03, 2024 | 30.57 | 30.57 | 30.18 | 30.27 | 263,371 | -0.46(-1.50%) |
Aug 30, 2024 | 30.56 | 30.77 | 30.41 | 30.73 | 205,780 | +0.24(+0.79%) |
Aug 29, 2024 | 30.49 | 30.64 | 30.23 | 30.49 | 289,666 | +0.17(+0.56%) |
Aug 28, 2024 | 30.30 | 30.46 | 30.20 | 30.32 | 276,207 | -0.09(-0.30%) |
Aug 27, 2024 | 30.40 | 30.45 | 30.32 | 30.41 | 308,684 | -0.05(-0.16%) |
Aug 26, 2024 | 30.51 | 30.62 | 30.41 | 30.46 | 222,586 | +0.09(+0.30%) |
Aug 23, 2024 | 30.09 | 30.41 | 30.09 | 30.37 | 280,794 | +0.42(+1.40%) |
Aug 22, 2024 | 29.99 | 30.08 | 29.89 | 29.95 | 408,796 | -0.02(-0.07%) |
Aug 21, 2024 | 29.96 | 30.02 | 29.86 | 29.97 | 321,914 | +0.13(+0.44%) |
Aug 20, 2024 | 30.00 | 30.00 | 29.81 | 29.84 | 462,690 | -0.19(-0.63%) |
Aug 19, 2024 | 29.85 | 30.04 | 29.85 | 30.03 | 298,576 | +0.19(+0.64%) |
Aug 16, 2024 | 29.65 | 29.84 | 29.65 | 29.84 | 278,564 | +0.11(+0.37%) |
Aug 15, 2024 | 29.62 | 29.75 | 29.56 | 29.73 | 364,479 | +0.43(+1.47%) |
Aug 14, 2024 | 29.21 | 29.40 | 29.21 | 29.30 | 401,957 | +0.09(+0.31%) |
Aug 13, 2024 | 29.04 | 29.22 | 28.95 | 29.21 | 361,557 | +0.26(+0.90%) |
Aug 12, 2024 | 29.16 | 29.18 | 28.92 | 28.95 | 345,851 | -0.15(-0.52%) |
Aug 09, 2024 | 29.04 | 29.14 | 28.86 | 29.10 | 362,893 | +0.03(+0.10%) |
Aug 08, 2024 | 28.68 | 29.08 | 28.67 | 29.07 | 319,620 | +0.54(+1.89%) |
Aug 07, 2024 | 28.97 | 29.13 | 28.49 | 28.53 | 426,994 | -0.11(-0.38%) |
Aug 06, 2024 | 28.53 | 29.00 | 28.47 | 28.64 | 493,903 | +0.16(+0.56%) |
Aug 05, 2024 | 28.51 | 28.68 | 28.23 | 28.48 | 503,201 | -0.66(-2.26%) |
Aug 02, 2024 | 29.47 | 29.52 | 28.93 | 29.14 | 338,938 | -0.67(-2.25%) |
Aug 01, 2024 | 30.33 | 30.38 | 29.68 | 29.81 | 563,669 | -0.52(-1.71%) |
Jul 31, 2024 | 30.42 | 30.59 | 30.27 | 30.33 | 404,698 | +0.12(+0.40%) |
Jul 30, 2024 | 30.10 | 30.31 | 30.10 | 30.21 | 254,902 | +0.18(+0.60%) |
Jul 29, 2024 | 30.14 | 30.15 | 29.89 | 30.03 | 345,526 | -0.06(-0.20%) |
Jul 26, 2024 | 29.91 | 30.16 | 29.91 | 30.09 | 378,882 | +0.45(+1.52%) |
Jul 25, 2024 | 29.49 | 29.97 | 29.49 | 29.64 | 282,992 | +0.16(+0.54%) |
Jul 24, 2024 | 29.61 | 29.73 | 29.45 | 29.48 | 415,857 | -0.14(-0.47%) |
Jul 23, 2024 | 29.72 | 29.75 | 29.61 | 29.62 | 288,616 | -0.17(-0.57%) |
Jul 22, 2024 | 29.75 | 29.82 | 29.52 | 29.79 | 577,363 | +0.09(+0.29%) |
Jul 19, 2024 | 29.99 | 29.99 | 29.68 | 29.70 | 113,345 | -0.35(-1.15%) |
Jul 18, 2024 | 30.22 | 30.51 | 29.98 | 30.05 | 307,342 | -0.23(-0.76%) |
Jul 17, 2024 | 30.13 | 30.40 | 30.13 | 30.28 | 470,700 | +0.04(+0.13%) |
Jul 16, 2024 | 29.75 | 30.24 | 29.70 | 30.24 | 279,230 | +0.54(+1.82%) |
Jul 15, 2024 | 29.57 | 29.85 | 29.57 | 29.70 | 335,557 | +0.23(+0.78%) |
Jul 12, 2024 | 29.41 | 29.62 | 29.36 | 29.47 | 240,061 | +0.13(+0.44%) |
Jul 11, 2024 | 29.09 | 29.35 | 29.05 | 29.34 | 316,765 | +0.32(+1.10%) |
Jul 10, 2024 | 28.74 | 29.02 | 28.74 | 29.02 | 340,093 | +0.31(+1.08%) |
Jul 09, 2024 | 28.69 | 28.91 | 28.67 | 28.71 | 385,526 | -0.02(-0.07%) |
Jul 08, 2024 | 28.72 | 28.87 | 28.66 | 28.73 | 265,930 | +0.03(+0.10%) |
Jul 05, 2024 | 28.86 | 28.86 | 28.57 | 28.70 | 251,046 | -0.13(-0.45%) |
Jul 03, 2024 | 28.88 | 28.94 | 28.79 | 28.83 | 199,460 | +0.00(+0.00%) |
Jul 02, 2024 | 28.72 | 28.84 | 28.68 | 28.83 | 335,422 | +0.07(+0.24%) |