Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.35 | 33.38 | 33.35 | 33.37 | 1,546 | +0.46(+1.41%) |
Sep 26, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | +0.95(+2.97%) |
Sep 25, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 17 | -0.45(-1.37%) |
Sep 24, 2024 | 32.53 | 32.69 | 32.11 | 32.40 | 3,385 | +1.33(+4.29%) |
Sep 23, 2024 | 31.29 | 31.29 | 31.07 | 31.07 | 1,086 | -0.26(-0.83%) |
Sep 20, 2024 | 31.31 | 31.33 | 31.31 | 31.33 | 315 | -0.45(-1.41%) |
Sep 19, 2024 | 31.97 | 31.97 | 31.77 | 31.77 | 726 | +0.21(+0.67%) |
Sep 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 16 | +0.19(+0.61%) |
Sep 17, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 5 | +0.12(+0.39%) |
Sep 16, 2024 | 31.74 | 31.74 | 31.25 | 31.25 | 1,244 | +1.31(+4.39%) |
Sep 12, 2024 | 29.93 | 3,000 | -0.53(-1.72%) | |||
Sep 10, 2024 | 30.46 | 2 | +0.90(+3.06%) | |||
Sep 09, 2024 | 29.19 | 29.56 | 29.19 | 29.56 | 582 | -1.44(-4.65%) |
Sep 03, 2024 | 31.00 | 0 | -0.11(-0.34%) | |||
Aug 30, 2024 | 31.00 | 31.38 | 31.00 | 31.10 | 522 | +0.48(+1.57%) |
Aug 29, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 37 | -1.39(-4.33%) |
Aug 27, 2024 | 32.01 | 20 | -0.22(-0.68%) | |||
Aug 26, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 33 | +1.00(+3.19%) |
Aug 23, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 1,173 | +0.46(+1.49%) |
Aug 22, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 83 | -0.48(-1.53%) |
Aug 21, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 34 | -0.92(-2.87%) |
Aug 20, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 14 | +0.49(+1.55%) |
Aug 19, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 32 | +2.10(+7.12%) |
Aug 16, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 100 | +0.08(+0.27%) |
Aug 15, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 38 | +0.41(+1.43%) |
Aug 14, 2024 | 29.41 | 29.41 | 29.08 | 29.08 | 117 | +0.61(+2.13%) |
Aug 13, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | -0.46(-1.59%) |
Aug 12, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 68 | -0.18(-0.62%) |
Aug 09, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.49(+1.71%) |
Aug 08, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 2 | +0.03(+0.09%) |
Aug 07, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 18 | -0.36(-1.24%) |
Aug 06, 2024 | 28.93 | 29.01 | 28.93 | 28.96 | 1,085 | +0.67(+2.39%) |
Aug 05, 2024 | 28.45 | 28.45 | 28.29 | 28.29 | 817 | -0.14(-0.51%) |
Aug 02, 2024 | 29.00 | 29.00 | 28.43 | 28.43 | 230 | -0.66(-2.27%) |
Aug 01, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 18 | -1.19(-3.92%) |
Jul 31, 2024 | 28.70 | 30.27 | 28.70 | 30.27 | 142 | +2.79(+10.17%) |
Jul 30, 2024 | 27.99 | 27.99 | 27.48 | 27.48 | 330 | -1.21(-4.22%) |
Jul 29, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 2 | -0.47(-1.61%) |
Jul 26, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 100 | +0.02(+0.05%) |
Jul 25, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 4 | -0.26(-0.87%) |
Jul 24, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 14 | +0.04(+0.14%) |
Jul 23, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 8 | -0.14(-0.49%) |
Jul 22, 2024 | 29.38 | 29.50 | 29.38 | 29.50 | 193 | -0.48(-1.60%) |
Jul 19, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 100 | -0.15(-0.49%) |
Jul 18, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 55 | -0.46(-1.51%) |
Jul 17, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 18 | -0.32(-1.02%) |
Jul 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 8 | -0.20(-0.63%) |
Jul 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 7 | -0.44(-1.38%) |
Jul 12, 2024 | 31.34 | 31.54 | 31.34 | 31.54 | 178 | +0.00(+0.01%) |
Jul 11, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 10 | -0.10(-0.32%) |
Jul 10, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 111 | -0.12(-0.38%) |
Jul 09, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 113 | -0.58(-1.79%) |
Jul 08, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 136 | -0.12(-0.36%) |
Jul 05, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 100 | -0.20(-0.62%) |
Jul 03, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 100 | +0.22(+0.69%) |
Jul 02, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 3 | +0.21(+0.65%) |