Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.94 | 31.23 | 30.94 | 31.14 | 43,773 | +0.26(+0.84%) |
Sep 25, 2024 | 30.81 | 30.91 | 30.80 | 30.88 | 35,886 | +0.04(+0.13%) |
Sep 24, 2024 | 30.83 | 30.89 | 30.77 | 30.84 | 49,297 | -0.10(-0.32%) |
Sep 23, 2024 | 30.93 | 30.95 | 30.80 | 30.94 | 41,002 | +0.09(+0.29%) |
Sep 20, 2024 | 30.81 | 30.93 | 30.72 | 30.85 | 32,037 | +0.01(+0.03%) |
Sep 19, 2024 | 30.91 | 30.95 | 30.73 | 30.84 | 45,632 | +0.11(+0.36%) |
Sep 18, 2024 | 30.78 | 30.82 | 30.70 | 30.73 | 64,415 | -0.05(-0.16%) |
Sep 17, 2024 | 30.80 | 30.86 | 30.67 | 30.78 | 70,966 | +0.04(+0.13%) |
Sep 16, 2024 | 30.68 | 30.77 | 30.60 | 30.74 | 31,696 | +0.12(+0.39%) |
Sep 13, 2024 | 30.60 | 30.69 | 30.54 | 30.62 | 27,085 | +0.08(+0.26%) |
Sep 12, 2024 | 30.36 | 30.54 | 30.28 | 30.54 | 64,269 | +0.23(+0.76%) |
Sep 11, 2024 | 29.98 | 30.32 | 29.94 | 30.31 | 38,252 | +0.24(+0.80%) |
Sep 10, 2024 | 30.16 | 30.16 | 29.89 | 30.07 | 69,673 | -0.11(-0.36%) |
Sep 09, 2024 | 30.00 | 30.21 | 30.00 | 30.18 | 37,009 | +0.31(+1.04%) |
Sep 06, 2024 | 30.05 | 30.17 | 29.76 | 29.87 | 42,366 | -0.11(-0.37%) |
Sep 05, 2024 | 29.97 | 30.11 | 29.95 | 29.98 | 46,346 | +0.08(+0.27%) |
Sep 04, 2024 | 29.59 | 29.93 | 29.59 | 29.90 | 70,152 | +0.23(+0.78%) |
Sep 03, 2024 | 29.56 | 29.67 | 29.52 | 29.67 | 47,548 | -0.01(-0.03%) |
Aug 30, 2024 | 29.68 | 0 | +0.20(+0.68%) | |||
Aug 29, 2024 | 29.50 | 29.59 | 29.40 | 29.48 | 44,283 | +0.10(+0.34%) |
Aug 28, 2024 | 29.36 | 29.47 | 29.29 | 29.38 | 37,943 | +0.05(+0.17%) |
Aug 27, 2024 | 29.29 | 29.35 | 29.27 | 29.33 | 15,948 | -0.22(-0.74%) |
Aug 26, 2024 | 29.48 | 29.60 | 29.48 | 29.55 | 29,138 | +0.11(+0.37%) |
Aug 23, 2024 | 29.24 | 29.50 | 29.24 | 29.44 | 59,212 | +0.29(+0.99%) |
Aug 22, 2024 | 29.08 | 29.17 | 29.04 | 29.15 | 47,224 | +0.04(+0.14%) |
Aug 21, 2024 | 29.12 | 29.17 | 29.07 | 29.11 | 42,261 | +0.01(+0.03%) |
Aug 20, 2024 | 29.11 | 29.12 | 29.00 | 29.10 | 35,608 | +0.00(+0.00%) |
Aug 19, 2024 | 29.06 | 29.22 | 29.06 | 29.10 | 36,046 | +0.04(+0.14%) |
Aug 16, 2024 | 28.83 | 29.08 | 28.83 | 29.06 | 38,514 | +0.17(+0.59%) |
Aug 15, 2024 | 28.82 | 28.96 | 28.77 | 28.89 | 38,539 | +0.22(+0.77%) |
Aug 14, 2024 | 28.59 | 28.69 | 28.59 | 28.67 | 40,935 | +0.12(+0.42%) |
Aug 13, 2024 | 28.41 | 28.55 | 28.40 | 28.55 | 28,971 | +0.24(+0.85%) |
Aug 12, 2024 | 28.35 | 28.37 | 28.24 | 28.31 | 32,646 | +0.01(+0.04%) |
Aug 09, 2024 | 28.27 | 28.33 | 28.14 | 28.30 | 44,363 | +0.05(+0.18%) |
Aug 08, 2024 | 27.97 | 28.30 | 27.95 | 28.25 | 50,605 | +0.47(+1.69%) |
Aug 07, 2024 | 28.18 | 28.19 | 27.72 | 27.78 | 64,774 | -0.24(-0.86%) |
Aug 06, 2024 | 27.52 | 28.07 | 27.67 | 28.02 | 181,413 | -0.16(-0.57%) |
Aug 02, 2024 | 28.18 | 0 | -0.34(-1.19%) | |||
Aug 01, 2024 | 28.69 | 28.70 | 28.38 | 28.52 | 66,958 | -0.16(-0.56%) |
Jul 31, 2024 | 28.69 | 28.81 | 28.57 | 28.68 | 35,515 | +0.10(+0.35%) |
Jul 30, 2024 | 28.53 | 28.69 | 28.50 | 28.58 | 46,068 | +0.08(+0.28%) |
Jul 29, 2024 | 28.60 | 28.60 | 28.43 | 28.50 | 39,975 | -0.02(-0.07%) |
Jul 26, 2024 | 28.42 | 28.57 | 28.42 | 28.52 | 39,588 | +0.08(+0.28%) |
Jul 25, 2024 | 28.19 | 28.53 | 28.19 | 28.44 | 45,081 | +0.19(+0.67%) |
Jul 24, 2024 | 28.26 | 28.41 | 28.22 | 28.25 | 52,105 | -0.03(-0.11%) |
Jul 23, 2024 | 28.30 | 28.32 | 28.19 | 28.28 | 34,187 | -0.02(-0.07%) |
Jul 22, 2024 | 28.15 | 28.33 | 28.08 | 28.30 | 22,680 | +0.23(+0.82%) |
Jul 19, 2024 | 28.01 | 28.13 | 28.01 | 28.07 | 21,545 | -0.01(-0.04%) |
Jul 18, 2024 | 28.09 | 28.21 | 27.98 | 28.08 | 29,492 | +0.00(+0.00%) |
Jul 17, 2024 | 27.95 | 28.13 | 27.95 | 28.08 | 42,363 | +0.04(+0.14%) |
Jul 16, 2024 | 27.91 | 28.05 | 27.85 | 28.04 | 31,154 | +0.17(+0.61%) |
Jul 15, 2024 | 27.87 | 27.95 | 27.78 | 27.87 | 28,331 | +0.01(+0.04%) |
Jul 12, 2024 | 27.72 | 27.93 | 27.72 | 27.86 | 23,097 | +0.17(+0.61%) |
Jul 11, 2024 | 27.54 | 27.72 | 27.54 | 27.69 | 31,224 | +0.21(+0.76%) |
Jul 10, 2024 | 27.26 | 27.48 | 27.26 | 27.48 | 23,977 | +0.26(+0.96%) |
Jul 09, 2024 | 27.16 | 27.27 | 27.11 | 27.22 | 24,511 | +0.01(+0.04%) |
Jul 08, 2024 | 27.07 | 27.21 | 27.07 | 27.21 | 33,699 | +0.10(+0.37%) |
Jul 05, 2024 | 27.35 | 27.37 | 27.09 | 27.11 | 54,074 | -0.24(-0.88%) |
Jul 04, 2024 | 27.26 | 27.39 | 27.26 | 27.35 | 19,491 | +0.10(+0.37%) |
Jul 03, 2024 | 27.11 | 27.33 | 27.11 | 27.25 | 63,410 | +0.21(+0.78%) |