Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.10 | 31.19 | 31.07 | 31.16 | 12,146 | +0.38(+1.24%) |
Sep 25, 2024 | 30.98 | 30.98 | 30.78 | 30.78 | 8,920 | -0.34(-1.09%) |
Sep 24, 2024 | 31.05 | 31.12 | 31.05 | 31.12 | 7,966 | +0.08(+0.26%) |
Sep 23, 2024 | 30.95 | 31.05 | 30.95 | 31.04 | 8,257 | +0.06(+0.21%) |
Sep 20, 2024 | 31.12 | 31.13 | 30.97 | 30.98 | 10,264 | -0.34(-1.07%) |
Sep 19, 2024 | 31.20 | 31.31 | 31.20 | 31.31 | 5,078 | +0.32(+1.02%) |
Sep 18, 2024 | 31.00 | 31.26 | 30.91 | 30.99 | 10,748 | -0.02(-0.05%) |
Sep 17, 2024 | 31.16 | 31.17 | 30.87 | 31.01 | 6,907 | +0.11(+0.35%) |
Sep 16, 2024 | 30.80 | 30.90 | 30.78 | 30.90 | 7,175 | +0.05(+0.17%) |
Sep 13, 2024 | 30.75 | 30.93 | 30.75 | 30.85 | 13,804 | +0.59(+1.95%) |
Sep 12, 2024 | 29.98 | 30.32 | 29.98 | 30.26 | 9,233 | +0.40(+1.34%) |
Sep 11, 2024 | 29.44 | 29.86 | 29.44 | 29.86 | 6,543 | -0.05(-0.16%) |
Sep 10, 2024 | 29.85 | 29.95 | 29.84 | 29.91 | 10,491 | -0.14(-0.46%) |
Sep 09, 2024 | 30.07 | 30.15 | 30.04 | 30.04 | 8,916 | +0.03(+0.11%) |
Sep 06, 2024 | 30.39 | 30.39 | 30.01 | 30.01 | 6,212 | -0.43(-1.43%) |
Sep 05, 2024 | 30.59 | 30.59 | 30.37 | 30.45 | 12,239 | -0.19(-0.63%) |
Sep 04, 2024 | 30.80 | 30.82 | 30.59 | 30.64 | 7,172 | -0.03(-0.11%) |
Sep 03, 2024 | 30.75 | 30.81 | 30.67 | 30.67 | 20,053 | -0.33(-1.06%) |
Aug 30, 2024 | 31.04 | 31.04 | 30.79 | 31.00 | 6,953 | +0.08(+0.25%) |
Aug 29, 2024 | 30.86 | 31.05 | 30.86 | 30.92 | 8,143 | +0.16(+0.53%) |
Aug 28, 2024 | 30.83 | 30.86 | 30.62 | 30.76 | 9,201 | +0.02(+0.05%) |
Aug 27, 2024 | 30.66 | 30.79 | 30.66 | 30.74 | 8,855 | -0.06(-0.20%) |
Aug 26, 2024 | 30.89 | 31.04 | 30.80 | 30.80 | 9,971 | +0.05(+0.16%) |
Aug 23, 2024 | 30.66 | 30.79 | 30.66 | 30.75 | 981 | +0.53(+1.74%) |
Aug 22, 2024 | 30.28 | 30.36 | 30.23 | 30.23 | 12,067 | -0.09(-0.31%) |
Aug 21, 2024 | 30.20 | 30.32 | 30.20 | 30.32 | 14,322 | +0.29(+0.96%) |
Aug 20, 2024 | 30.08 | 30.08 | 29.93 | 30.03 | 12,427 | -0.11(-0.37%) |
Aug 19, 2024 | 29.96 | 30.17 | 29.96 | 30.14 | 2,783 | +0.24(+0.79%) |
Aug 16, 2024 | 29.86 | 29.94 | 29.83 | 29.91 | 10,591 | +0.08(+0.26%) |
Aug 15, 2024 | 29.63 | 29.94 | 29.63 | 29.83 | 7,298 | +0.47(+1.61%) |
Aug 14, 2024 | 29.40 | 29.40 | 29.29 | 29.36 | 7,175 | -0.09(-0.32%) |
Aug 13, 2024 | 29.15 | 29.45 | 29.15 | 29.45 | 6,853 | +0.45(+1.56%) |
Aug 12, 2024 | 29.38 | 29.38 | 29.00 | 29.00 | 8,344 | -0.30(-1.01%) |
Aug 09, 2024 | 29.19 | 29.36 | 29.19 | 29.30 | 15,745 | -0.06(-0.19%) |
Aug 08, 2024 | 29.03 | 29.35 | 29.03 | 29.35 | 5,997 | +0.50(+1.74%) |
Aug 07, 2024 | 29.35 | 29.38 | 28.85 | 28.85 | 9,164 | -0.18(-0.60%) |
Aug 06, 2024 | 29.11 | 29.32 | 29.03 | 29.03 | 9,999 | +0.23(+0.80%) |
Aug 05, 2024 | 28.67 | 29.00 | 28.65 | 28.80 | 8,405 | -0.77(-2.59%) |
Aug 02, 2024 | 29.52 | 29.65 | 29.46 | 29.57 | 5,185 | -0.75(-2.48%) |
Aug 01, 2024 | 30.32 | 30.43 | 30.25 | 30.32 | 15,729 | -0.53(-1.71%) |
Jul 31, 2024 | 29.31 | 30.89 | 29.31 | 30.85 | 6,454 | +0.02(+0.06%) |
Jul 30, 2024 | 30.75 | 30.87 | 30.63 | 30.83 | 12,038 | +0.25(+0.82%) |
Jul 29, 2024 | 30.45 | 30.58 | 30.45 | 30.58 | 6,473 | +0.05(+0.16%) |
Jul 26, 2024 | 30.47 | 30.53 | 30.47 | 30.53 | 4,909 | +0.41(+1.36%) |
Jul 25, 2024 | 30.10 | 30.22 | 30.10 | 30.12 | 7,805 | +0.33(+1.10%) |
Jul 24, 2024 | 29.85 | 29.98 | 29.79 | 29.79 | 14,483 | -0.29(-0.97%) |
Jul 23, 2024 | 29.97 | 30.19 | 29.96 | 30.09 | 14,999 | +0.03(+0.10%) |
Jul 22, 2024 | 29.78 | 30.06 | 29.78 | 30.06 | 11,578 | +0.23(+0.78%) |
Jul 19, 2024 | 30.10 | 30.10 | 29.82 | 29.82 | 2,058 | -0.25(-0.83%) |
Jul 18, 2024 | 30.60 | 30.60 | 29.98 | 30.07 | 6,077 | -0.32(-1.04%) |
Jul 17, 2024 | 30.46 | 30.46 | 30.38 | 30.39 | 5,563 | +0.10(+0.33%) |
Jul 16, 2024 | 29.98 | 30.29 | 29.98 | 30.29 | 10,609 | +0.72(+2.42%) |
Jul 15, 2024 | 29.68 | 29.71 | 29.58 | 29.58 | 21,382 | +0.07(+0.25%) |
Jul 12, 2024 | 29.63 | 29.63 | 29.50 | 29.50 | 6,223 | +0.17(+0.59%) |
Jul 11, 2024 | 29.26 | 29.33 | 29.23 | 29.33 | 7,816 | +0.66(+2.29%) |
Jul 10, 2024 | 28.50 | 28.67 | 28.50 | 28.67 | 14,924 | +0.18(+0.63%) |
Jul 09, 2024 | 28.55 | 28.58 | 28.45 | 28.49 | 15,651 | -0.17(-0.58%) |
Jul 08, 2024 | 28.63 | 28.71 | 28.63 | 28.66 | 11,551 | +0.21(+0.75%) |
Jul 05, 2024 | 28.31 | 28.45 | 28.31 | 28.45 | 8,806 | -0.13(-0.45%) |
Jul 03, 2024 | 28.59 | 28.61 | 28.57 | 28.57 | 5,601 | +0.03(+0.11%) |
Jul 02, 2024 | 28.44 | 28.54 | 28.42 | 28.54 | 6,973 | +0.08(+0.29%) |