Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.30 | 30.34 | 29.95 | 29.95 | 805 | -0.57(-1.87%) |
Sep 26, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 80 | +1.13(+3.86%) |
Sep 25, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 216 | -0.48(-1.60%) |
Sep 24, 2024 | 29.66 | 29.87 | 29.66 | 29.87 | 3,677 | +0.88(+3.02%) |
Sep 23, 2024 | 28.81 | 29.00 | 28.81 | 29.00 | 5,106 | +0.26(+0.92%) |
Sep 20, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 100 | -0.19(-0.65%) |
Sep 19, 2024 | 29.00 | 29.00 | 28.92 | 28.92 | 664 | +0.91(+3.26%) |
Sep 18, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 32 | -0.13(-0.45%) |
Sep 17, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 0 | -0.09(-0.31%) |
Sep 16, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 0 | +0.13(+0.45%) |
Sep 13, 2024 | 28.01 | 28.10 | 28.01 | 28.10 | 335 | +0.31(+1.12%) |
Sep 12, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 8 | +0.54(+1.98%) |
Sep 11, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 1 | +0.31(+1.16%) |
Sep 10, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 54 | -0.15(-0.55%) |
Sep 09, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 1 | +0.60(+2.28%) |
Sep 06, 2024 | 27.66 | 27.66 | 26.48 | 26.48 | 366 | -1.12(-4.05%) |
Sep 05, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.24(+0.86%) |
Sep 04, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.03(+0.12%) |
Sep 03, 2024 | 27.41 | 27.41 | 27.33 | 27.33 | 126 | -1.35(-4.70%) |
Aug 30, 2024 | 28.54 | 28.68 | 28.54 | 28.68 | 616 | +0.03(+0.10%) |
Aug 29, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 4 | -0.15(-0.52%) |
Aug 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 16 | -0.19(-0.66%) |
Aug 27, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 3 | +0.06(+0.20%) |
Aug 26, 2024 | 29.11 | 29.11 | 28.93 | 28.93 | 621 | -0.35(-1.21%) |
Aug 23, 2024 | 29.27 | 29.28 | 29.27 | 29.28 | 232 | +1.08(+3.84%) |
Aug 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 1 | -0.91(-3.11%) |
Aug 21, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 64 | +0.11(+0.39%) |
Aug 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 171 | -0.18(-0.62%) |
Aug 19, 2024 | 28.80 | 29.18 | 28.80 | 29.18 | 302 | +0.59(+2.06%) |
Aug 16, 2024 | 28.40 | 28.59 | 28.40 | 28.59 | 388 | +0.54(+1.93%) |
Aug 15, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 2 | +0.49(+1.78%) |
Aug 14, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 34 | -0.01(-0.04%) |
Aug 13, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 1 | +0.63(+2.35%) |
Aug 12, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 2 | +0.11(+0.41%) |
Aug 09, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | +0.40(+1.51%) |
Aug 08, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | +1.14(+4.49%) |
Aug 07, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 31 | +0.35(+1.42%) |
Aug 06, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 55 | +0.37(+1.50%) |
Aug 05, 2024 | 24.65 | 24.68 | 24.57 | 24.57 | 2,327 | -1.86(-7.05%) |
Aug 02, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 100 | -1.00(-3.65%) |
Aug 01, 2024 | 27.70 | 27.72 | 27.43 | 27.43 | 358 | -1.10(-3.85%) |
Jul 31, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | +1.22(+4.47%) |
Jul 30, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 10 | -0.12(-0.43%) |
Jul 29, 2024 | 27.59 | 27.59 | 27.43 | 27.43 | 795 | -0.17(-0.63%) |
Jul 26, 2024 | 27.59 | 27.60 | 27.59 | 27.60 | 659 | +0.55(+2.03%) |
Jul 25, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 44 | -0.06(-0.20%) |
Jul 24, 2024 | 27.58 | 27.59 | 27.11 | 27.11 | 2,611 | -0.79(-2.84%) |
Jul 23, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 1 | -0.35(-1.26%) |
Jul 22, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 8 | +0.31(+1.12%) |
Jul 19, 2024 | 28.37 | 28.37 | 27.94 | 27.94 | 584 | -0.69(-2.39%) |
Jul 18, 2024 | 28.88 | 28.91 | 28.63 | 28.63 | 1,110 | -0.57(-1.95%) |
Jul 17, 2024 | 29.41 | 29.41 | 29.20 | 29.20 | 357 | -1.30(-4.27%) |
Jul 16, 2024 | 30.53 | 30.53 | 30.50 | 30.50 | 169 | +0.75(+2.51%) |
Jul 15, 2024 | 30.01 | 30.01 | 29.75 | 29.75 | 442 | -0.46(-1.52%) |
Jul 12, 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 862 | +0.07(+0.24%) |
Jul 11, 2024 | 30.15 | 30.19 | 30.13 | 30.14 | 2,150 | +0.06(+0.21%) |
Jul 10, 2024 | 29.96 | 30.09 | 29.96 | 30.08 | 1,699 | +0.52(+1.75%) |
Jul 09, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 17 | +0.04(+0.13%) |
Jul 08, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 56 | +0.25(+0.87%) |
Jul 05, 2024 | 29.20 | 29.27 | 29.18 | 29.27 | 1,245 | +0.64(+2.23%) |
Jul 03, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 100 | +0.70(+2.50%) |
Jul 02, 2024 | 27.59 | 27.93 | 27.59 | 27.93 | 337 | +0.12(+0.44%) |