Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 29.18 | 29.41 | 28.72 | 29.35 | 40,022 | +0.72(+2.51%) |
Sep 18, 2024 | 28.88 | 29.35 | 28.63 | 28.63 | 40,764 | -0.48(-1.65%) |
Sep 17, 2024 | 29.26 | 29.40 | 28.85 | 29.11 | 44,689 | +0.26(+0.90%) |
Sep 16, 2024 | 28.86 | 29.10 | 28.61 | 28.85 | 39,213 | +0.12(+0.42%) |
Sep 13, 2024 | 28.44 | 29.02 | 27.36 | 28.73 | 75,724 | +0.66(+2.35%) |
Sep 12, 2024 | 27.41 | 28.30 | 27.41 | 28.07 | 19,893 | +0.04(+0.14%) |
Sep 11, 2024 | 28.00 | 28.25 | 27.33 | 28.03 | 22,855 | -0.02(-0.07%) |
Sep 10, 2024 | 27.73 | 28.36 | 27.47 | 28.05 | 34,064 | +0.58(+2.11%) |
Sep 09, 2024 | 27.60 | 28.29 | 27.42 | 27.47 | 24,980 | -0.22(-0.79%) |
Sep 06, 2024 | 28.26 | 28.39 | 27.53 | 27.69 | 16,847 | -0.43(-1.53%) |
Sep 05, 2024 | 28.32 | 28.86 | 28.03 | 28.12 | 16,034 | -0.68(-2.36%) |
Sep 04, 2024 | 29.88 | 29.88 | 28.31 | 28.80 | 16,729 | +0.18(+0.63%) |
Sep 03, 2024 | 29.71 | 29.71 | 28.23 | 28.62 | 22,255 | -1.62(-5.36%) |
Aug 30, 2024 | 30.19 | 30.40 | 29.93 | 30.24 | 28,287 | -0.15(-0.49%) |
Aug 29, 2024 | 30.45 | 30.81 | 30.17 | 30.39 | 33,409 | -0.37(-1.20%) |
Aug 28, 2024 | 30.28 | 30.77 | 30.02 | 30.76 | 20,532 | +0.44(+1.45%) |
Aug 27, 2024 | 30.16 | 30.57 | 29.60 | 30.32 | 32,638 | +0.08(+0.26%) |
Aug 26, 2024 | 30.96 | 31.15 | 30.07 | 30.24 | 24,536 | -0.26(-0.85%) |
Aug 23, 2024 | 29.45 | 30.61 | 28.90 | 30.50 | 21,858 | +1.47(+5.06%) |
Aug 22, 2024 | 29.07 | 29.37 | 28.73 | 29.03 | 17,111 | -0.21(-0.72%) |
Aug 21, 2024 | 28.96 | 29.32 | 28.66 | 29.24 | 17,110 | +0.54(+1.88%) |
Aug 20, 2024 | 29.60 | 29.60 | 28.70 | 28.70 | 16,374 | -1.02(-3.43%) |
Aug 19, 2024 | 29.11 | 30.12 | 29.11 | 29.72 | 30,744 | +0.47(+1.61%) |
Aug 16, 2024 | 29.00 | 29.66 | 28.95 | 29.25 | 23,972 | +0.39(+1.35%) |
Aug 15, 2024 | 28.49 | 29.43 | 28.31 | 28.86 | 21,156 | +1.15(+4.15%) |
Aug 14, 2024 | 28.00 | 28.08 | 27.17 | 27.71 | 22,736 | -0.12(-0.43%) |
Aug 13, 2024 | 28.21 | 28.30 | 27.71 | 27.83 | 20,016 | -0.04(-0.14%) |
Aug 12, 2024 | 28.35 | 28.53 | 27.70 | 27.87 | 33,505 | -0.18(-0.64%) |
Aug 09, 2024 | 27.69 | 28.48 | 27.10 | 28.05 | 41,944 | +0.21(+0.75%) |
Aug 08, 2024 | 26.50 | 27.84 | 26.50 | 27.84 | 27,509 | +1.48(+5.61%) |
Aug 07, 2024 | 27.68 | 27.73 | 26.29 | 26.36 | 26,566 | -1.22(-4.42%) |
Aug 06, 2024 | 26.87 | 28.19 | 26.87 | 27.58 | 28,886 | +0.58(+2.15%) |
Aug 05, 2024 | 26.88 | 27.75 | 26.75 | 27.00 | 40,619 | -1.15(-4.09%) |
Aug 02, 2024 | 28.27 | 28.65 | 27.55 | 28.15 | 37,106 | -1.50(-5.04%) |
Aug 01, 2024 | 31.29 | 31.29 | 28.76 | 29.64 | 32,383 | -1.44(-4.64%) |
Jul 31, 2024 | 30.43 | 31.37 | 30.17 | 31.09 | 24,142 | +0.65(+2.13%) |
Jul 30, 2024 | 30.47 | 30.50 | 29.30 | 30.44 | 32,178 | +0.42(+1.39%) |
Jul 29, 2024 | 30.61 | 30.61 | 29.81 | 30.02 | 34,733 | -0.43(-1.41%) |
Jul 26, 2024 | 31.08 | 31.12 | 29.94 | 30.45 | 27,036 | -0.29(-0.94%) |
Jul 25, 2024 | 29.62 | 31.82 | 29.38 | 30.74 | 51,174 | +1.43(+4.89%) |
Jul 24, 2024 | 29.97 | 30.40 | 29.31 | 29.31 | 34,804 | -0.83(-2.74%) |
Jul 23, 2024 | 29.06 | 30.64 | 29.06 | 30.13 | 44,767 | +0.93(+3.17%) |
Jul 22, 2024 | 28.56 | 29.52 | 28.26 | 29.21 | 36,664 | +0.72(+2.52%) |
Jul 19, 2024 | 28.74 | 29.15 | 28.42 | 28.49 | 19,178 | -0.01(-0.03%) |
Jul 18, 2024 | 28.46 | 29.72 | 28.22 | 28.50 | 41,840 | -0.25(-0.87%) |
Jul 17, 2024 | 27.61 | 28.99 | 27.44 | 28.75 | 64,293 | +1.03(+3.70%) |
Jul 16, 2024 | 26.07 | 27.87 | 26.07 | 27.72 | 47,275 | +1.59(+6.10%) |
Jul 15, 2024 | 25.06 | 26.46 | 25.06 | 26.13 | 46,490 | +1.29(+5.21%) |
Jul 12, 2024 | 24.18 | 24.91 | 23.83 | 24.84 | 49,055 | +1.08(+4.53%) |
Jul 11, 2024 | 23.55 | 23.80 | 22.73 | 23.76 | 83,202 | +0.69(+2.98%) |
Jul 10, 2024 | 22.64 | 23.38 | 22.64 | 23.07 | 24,054 | +0.30(+1.31%) |
Jul 09, 2024 | 24.20 | 24.20 | 22.72 | 22.77 | 39,244 | -1.49(-6.16%) |
Jul 08, 2024 | 24.35 | 24.68 | 23.88 | 24.27 | 20,122 | -0.04(-0.16%) |
Jul 05, 2024 | 24.94 | 24.94 | 24.14 | 24.31 | 44,323 | -0.74(-2.94%) |
Jul 03, 2024 | 25.08 | 25.11 | 25.04 | 25.04 | 3,243 | +0.15(+0.60%) |
Jul 02, 2024 | 24.81 | 25.29 | 24.81 | 24.89 | 8,760 | +0.03(+0.12%) |