Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 28.77 | 28.82 | 28.50 | 28.74 | 28,261 | +0.16(+0.56%) |
Sep 11, 2024 | 28.23 | 28.69 | 27.91 | 28.58 | 41,661 | +0.07(+0.25%) |
Sep 10, 2024 | 28.00 | 28.68 | 27.96 | 28.51 | 37,461 | +0.44(+1.57%) |
Sep 09, 2024 | 28.04 | 28.58 | 28.00 | 28.07 | 29,240 | +0.07(+0.25%) |
Sep 06, 2024 | 28.52 | 28.68 | 27.67 | 28.00 | 66,972 | -0.51(-1.79%) |
Sep 05, 2024 | 28.74 | 28.74 | 28.23 | 28.51 | 29,857 | +0.03(+0.11%) |
Sep 04, 2024 | 29.05 | 29.10 | 28.41 | 28.48 | 24,991 | -0.54(-1.86%) |
Sep 03, 2024 | 28.95 | 29.28 | 28.80 | 29.02 | 28,712 | -0.21(-0.72%) |
Aug 30, 2024 | 29.38 | 29.50 | 28.95 | 29.23 | 38,637 | -0.17(-0.58%) |
Aug 29, 2024 | 29.25 | 29.57 | 28.89 | 29.40 | 56,348 | +0.46(+1.59%) |
Aug 28, 2024 | 28.85 | 29.36 | 28.75 | 28.94 | 67,438 | +0.08(+0.28%) |
Aug 27, 2024 | 28.65 | 29.10 | 28.65 | 28.86 | 15,926 | -0.23(-0.79%) |
Aug 26, 2024 | 29.13 | 29.61 | 28.92 | 29.09 | 44,032 | +0.11(+0.38%) |
Aug 23, 2024 | 27.74 | 29.75 | 27.74 | 28.98 | 68,749 | +1.44(+5.23%) |
Aug 22, 2024 | 27.43 | 27.70 | 27.21 | 27.54 | 19,477 | +0.11(+0.40%) |
Aug 21, 2024 | 27.62 | 27.62 | 27.25 | 27.43 | 23,541 | +0.06(+0.22%) |
Aug 20, 2024 | 27.87 | 27.87 | 27.36 | 27.37 | 25,591 | -0.43(-1.55%) |
Aug 19, 2024 | 27.95 | 27.99 | 27.51 | 27.80 | 27,423 | +0.07(+0.25%) |
Aug 16, 2024 | 27.40 | 28.38 | 27.16 | 27.73 | 35,186 | +0.34(+1.24%) |
Aug 15, 2024 | 27.38 | 27.88 | 26.83 | 27.39 | 42,503 | +0.59(+2.20%) |
Aug 14, 2024 | 27.15 | 27.15 | 26.54 | 26.80 | 52,779 | -0.14(-0.52%) |
Aug 13, 2024 | 26.90 | 27.11 | 26.62 | 26.94 | 34,425 | +0.27(+1.01%) |
Aug 12, 2024 | 26.76 | 26.91 | 26.47 | 26.67 | 49,714 | +0.05(+0.19%) |
Aug 09, 2024 | 26.88 | 26.99 | 26.43 | 26.62 | 34,323 | -0.37(-1.37%) |
Aug 08, 2024 | 27.23 | 27.29 | 26.90 | 26.99 | 28,571 | +0.10(+0.37%) |
Aug 07, 2024 | 27.42 | 27.58 | 26.81 | 26.89 | 55,706 | -0.10(-0.37%) |
Aug 06, 2024 | 26.57 | 27.11 | 26.50 | 26.99 | 78,197 | +0.30(+1.12%) |
Aug 05, 2024 | 26.30 | 26.80 | 25.58 | 26.69 | 83,951 | -0.68(-2.48%) |
Aug 02, 2024 | 26.63 | 27.51 | 26.58 | 27.37 | 66,477 | -0.29(-1.05%) |
Aug 01, 2024 | 28.18 | 28.18 | 27.12 | 27.66 | 121,401 | -0.68(-2.40%) |
Jul 31, 2024 | 28.46 | 28.83 | 27.95 | 28.34 | 107,145 | +0.31(+1.11%) |
Jul 30, 2024 | 28.05 | 28.17 | 27.70 | 28.03 | 59,249 | +0.23(+0.83%) |
Jul 29, 2024 | 28.23 | 28.23 | 27.48 | 27.80 | 55,105 | -0.49(-1.73%) |
Jul 26, 2024 | 27.97 | 28.33 | 27.90 | 28.29 | 45,447 | +0.45(+1.62%) |
Jul 25, 2024 | 27.62 | 28.65 | 26.61 | 27.84 | 69,353 | +0.44(+1.61%) |
Jul 24, 2024 | 27.22 | 28.51 | 26.77 | 27.40 | 112,163 | -0.61(-2.18%) |
Jul 23, 2024 | 27.94 | 28.48 | 26.19 | 28.01 | 118,425 | +0.93(+3.43%) |
Jul 22, 2024 | 26.19 | 27.49 | 26.00 | 27.08 | 68,999 | +0.41(+1.54%) |
Jul 19, 2024 | 26.77 | 27.13 | 26.63 | 26.67 | 29,815 | -0.33(-1.22%) |
Jul 18, 2024 | 27.00 | 27.57 | 26.74 | 27.00 | 55,077 | -0.25(-0.92%) |
Jul 17, 2024 | 27.24 | 27.35 | 26.56 | 27.25 | 55,763 | -0.18(-0.66%) |
Jul 16, 2024 | 26.30 | 27.45 | 26.30 | 27.43 | 97,426 | +1.54(+5.95%) |
Jul 15, 2024 | 25.41 | 26.25 | 25.41 | 25.89 | 54,552 | +0.81(+3.23%) |
Jul 12, 2024 | 25.78 | 25.78 | 24.33 | 25.08 | 59,782 | -0.40(-1.57%) |
Jul 11, 2024 | 24.99 | 26.01 | 24.92 | 25.48 | 101,182 | +1.03(+4.21%) |
Jul 10, 2024 | 23.71 | 24.48 | 23.71 | 24.45 | 28,048 | +0.82(+3.47%) |
Jul 09, 2024 | 23.34 | 23.74 | 23.26 | 23.63 | 24,787 | +0.18(+0.77%) |
Jul 08, 2024 | 23.38 | 23.50 | 23.23 | 23.45 | 22,354 | +0.31(+1.34%) |
Jul 05, 2024 | 23.54 | 23.63 | 23.09 | 23.14 | 53,409 | -0.55(-2.32%) |
Jul 03, 2024 | 23.86 | 24.00 | 23.56 | 23.69 | 19,216 | -0.09(-0.38%) |
Jul 02, 2024 | 23.49 | 23.80 | 23.49 | 23.78 | 18,564 | +0.46(+1.97%) |
|