Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.01 | 32.01 | 31.90 | 31.97 | 2,906 | +0.26(+0.83%) |
Sep 25, 2024 | 31.74 | 31.75 | 31.71 | 31.71 | 2,211 | -0.37(-1.15%) |
Sep 24, 2024 | 31.96 | 32.08 | 31.91 | 32.08 | 3,600 | +0.37(+1.15%) |
Sep 23, 2024 | 31.58 | 31.71 | 31.55 | 31.71 | 1,061 | +0.23(+0.74%) |
Sep 20, 2024 | 31.87 | 31.87 | 31.44 | 31.48 | 3,637 | -0.81(-2.51%) |
Sep 19, 2024 | 32.44 | 32.46 | 32.20 | 32.29 | 4,385 | +0.46(+1.45%) |
Sep 18, 2024 | 31.72 | 32.00 | 31.72 | 31.83 | 2,718 | +0.16(+0.49%) |
Sep 17, 2024 | 31.64 | 31.95 | 31.59 | 31.67 | 20,927 | +0.44(+1.42%) |
Sep 16, 2024 | 31.21 | 31.23 | 31.19 | 31.23 | 614 | +0.30(+0.97%) |
Sep 13, 2024 | 31.04 | 31.07 | 30.93 | 30.93 | 1,752 | +0.09(+0.29%) |
Sep 12, 2024 | 30.59 | 30.84 | 30.59 | 30.84 | 7,047 | +0.41(+1.35%) |
Sep 11, 2024 | 30.35 | 30.46 | 30.13 | 30.43 | 1,553 | -0.05(-0.17%) |
Sep 10, 2024 | 30.52 | 30.52 | 30.21 | 30.48 | 3,162 | -0.24(-0.78%) |
Sep 09, 2024 | 30.42 | 30.78 | 30.42 | 30.72 | 9,208 | +0.53(+1.76%) |
Sep 06, 2024 | 30.77 | 30.96 | 30.19 | 30.19 | 11,057 | -0.64(-2.08%) |
Sep 05, 2024 | 30.96 | 31.02 | 30.70 | 30.83 | 3,247 | -0.18(-0.59%) |
Sep 04, 2024 | 31.07 | 31.15 | 30.90 | 31.01 | 3,666 | +0.18(+0.58%) |
Sep 03, 2024 | 31.17 | 31.17 | 30.77 | 30.84 | 6,139 | -0.57(-1.83%) |
Aug 30, 2024 | 31.03 | 31.41 | 31.03 | 31.41 | 1,501 | +0.55(+1.78%) |
Aug 29, 2024 | 30.89 | 31.11 | 30.86 | 30.86 | 1,759 | +0.18(+0.59%) |
Aug 28, 2024 | 30.82 | 30.83 | 30.53 | 30.68 | 5,199 | -0.21(-0.68%) |
Aug 27, 2024 | 30.80 | 30.95 | 30.78 | 30.89 | 2,760 | -0.07(-0.23%) |
Aug 26, 2024 | 31.26 | 31.26 | 30.96 | 30.96 | 2,668 | -0.22(-0.71%) |
Aug 23, 2024 | 30.57 | 31.18 | 30.57 | 31.18 | 2,490 | +0.87(+2.86%) |
Aug 22, 2024 | 30.48 | 30.48 | 30.31 | 30.31 | 13,516 | -0.27(-0.88%) |
Aug 21, 2024 | 30.57 | 30.61 | 30.47 | 30.58 | 3,868 | +0.24(+0.80%) |
Aug 20, 2024 | 30.33 | 30.34 | 30.25 | 30.34 | 3,882 | -0.10(-0.31%) |
Aug 19, 2024 | 30.13 | 30.44 | 30.13 | 30.44 | 3,027 | +0.37(+1.22%) |
Aug 16, 2024 | 29.89 | 30.07 | 29.89 | 30.07 | 2,282 | +0.12(+0.40%) |
Aug 15, 2024 | 29.73 | 30.08 | 29.73 | 29.95 | 4,975 | +0.68(+2.33%) |
Aug 14, 2024 | 29.35 | 29.35 | 29.27 | 29.27 | 670 | -0.04(-0.15%) |
Aug 13, 2024 | 29.05 | 29.33 | 29.00 | 29.31 | 2,012 | +0.45(+1.56%) |
Aug 12, 2024 | 29.04 | 29.04 | 28.85 | 28.86 | 2,201 | -0.27(-0.92%) |
Aug 09, 2024 | 28.97 | 29.19 | 28.97 | 29.13 | 1,415 | -0.06(-0.19%) |
Aug 08, 2024 | 28.60 | 29.19 | 28.60 | 29.19 | 1,720 | +0.78(+2.75%) |
Aug 07, 2024 | 29.16 | 29.17 | 28.41 | 28.41 | 11,314 | -0.36(-1.25%) |
Aug 06, 2024 | 28.54 | 29.04 | 28.49 | 28.77 | 8,963 | +0.33(+1.15%) |
Aug 05, 2024 | 28.05 | 28.85 | 28.05 | 28.44 | 8,855 | -0.82(-2.81%) |
Aug 02, 2024 | 29.28 | 29.28 | 29.24 | 29.26 | 1,854 | -1.19(-3.90%) |
Aug 01, 2024 | 31.32 | 31.32 | 30.35 | 30.45 | 3,822 | -0.82(-2.62%) |
Jul 31, 2024 | 31.06 | 31.58 | 31.06 | 31.27 | 4,224 | +0.35(+1.13%) |
Jul 30, 2024 | 31.00 | 31.00 | 30.92 | 30.92 | 1,024 | -0.03(-0.10%) |
Jul 29, 2024 | 31.01 | 31.01 | 30.95 | 30.95 | 282 | +0.06(+0.18%) |
Jul 26, 2024 | 30.95 | 31.04 | 30.75 | 30.90 | 1,650 | +0.18(+0.57%) |
Jul 25, 2024 | 30.63 | 31.09 | 30.63 | 30.72 | 5,488 | -0.27(-0.87%) |
Jul 24, 2024 | 31.31 | 31.33 | 30.99 | 30.99 | 2,135 | -0.78(-2.46%) |
Jul 23, 2024 | 32.16 | 32.16 | 31.77 | 31.77 | 1,461 | -0.86(-2.64%) |
Jul 22, 2024 | 32.39 | 32.63 | 32.27 | 32.63 | 1,175 | +0.34(+1.06%) |
Jul 19, 2024 | 32.69 | 32.69 | 32.21 | 32.29 | 1,641 | -0.40(-1.22%) |
Jul 18, 2024 | 32.96 | 33.21 | 32.67 | 32.69 | 3,897 | -0.31(-0.94%) |
Jul 17, 2024 | 33.02 | 33.07 | 32.98 | 33.00 | 4,953 | -0.26(-0.79%) |
Jul 16, 2024 | 32.38 | 33.28 | 32.38 | 33.26 | 3,187 | +0.90(+2.78%) |
Jul 15, 2024 | 32.48 | 32.48 | 32.36 | 32.36 | 1,128 | +0.46(+1.44%) |
Jul 12, 2024 | 31.58 | 32.05 | 31.52 | 31.90 | 6,532 | +0.48(+1.53%) |
Jul 11, 2024 | 31.18 | 31.64 | 31.18 | 31.42 | 5,845 | +0.10(+0.33%) |
Jul 10, 2024 | 31.15 | 31.32 | 31.11 | 31.32 | 3,057 | +0.30(+0.96%) |
Jul 09, 2024 | 31.08 | 31.15 | 31.02 | 31.02 | 2,168 | -0.12(-0.37%) |
Jul 08, 2024 | 31.10 | 31.23 | 31.08 | 31.14 | 6,523 | +0.03(+0.10%) |
Jul 05, 2024 | 31.33 | 31.33 | 30.96 | 31.11 | 3,761 | -0.25(-0.78%) |
Jul 03, 2024 | 31.22 | 31.42 | 31.22 | 31.35 | 1,303 | +0.25(+0.80%) |
Jul 02, 2024 | 30.80 | 31.12 | 30.80 | 31.10 | 4,644 | +0.32(+1.04%) |