Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 28.13 | 28.29 | 27.47 | 28.16 | 24,002 | +0.28(+1.00%) |
Sep 11, 2024 | 28.49 | 28.49 | 27.40 | 27.88 | 27,102 | -0.93(-3.23%) |
Sep 10, 2024 | 28.23 | 28.92 | 28.07 | 28.81 | 24,462 | +0.47(+1.66%) |
Sep 09, 2024 | 28.58 | 28.85 | 28.24 | 28.34 | 30,362 | -0.24(-0.84%) |
Sep 06, 2024 | 28.94 | 29.04 | 28.33 | 28.58 | 38,404 | -0.30(-1.04%) |
Sep 05, 2024 | 29.26 | 29.36 | 28.58 | 28.88 | 19,604 | -0.10(-0.35%) |
Sep 04, 2024 | 29.20 | 29.43 | 28.77 | 28.98 | 21,814 | -0.51(-1.73%) |
Sep 03, 2024 | 30.10 | 30.73 | 29.27 | 29.49 | 27,070 | -1.00(-3.28%) |
Aug 30, 2024 | 30.31 | 30.60 | 30.00 | 30.49 | 19,090 | +0.30(+0.99%) |
Aug 29, 2024 | 30.39 | 30.62 | 29.88 | 30.19 | 21,952 | +0.23(+0.77%) |
Aug 28, 2024 | 29.70 | 30.25 | 29.60 | 29.96 | 15,092 | +0.26(+0.88%) |
Aug 27, 2024 | 29.88 | 29.95 | 29.56 | 29.70 | 36,737 | -0.47(-1.56%) |
Aug 26, 2024 | 30.78 | 30.78 | 29.81 | 30.17 | 38,851 | -0.38(-1.24%) |
Aug 23, 2024 | 29.04 | 31.30 | 28.80 | 30.55 | 71,503 | +1.84(+6.41%) |
Aug 22, 2024 | 28.56 | 29.02 | 28.35 | 28.71 | 34,123 | +0.18(+0.63%) |
Aug 21, 2024 | 28.41 | 28.56 | 28.20 | 28.53 | 14,620 | +0.22(+0.78%) |
Aug 20, 2024 | 28.97 | 28.97 | 28.30 | 28.31 | 14,385 | -0.74(-2.55%) |
Aug 19, 2024 | 28.73 | 29.33 | 28.73 | 29.05 | 23,131 | +0.28(+0.97%) |
Aug 16, 2024 | 28.19 | 29.18 | 28.19 | 28.77 | 97,968 | +0.56(+1.99%) |
Aug 15, 2024 | 28.24 | 28.61 | 27.76 | 28.21 | 35,716 | +0.62(+2.25%) |
Aug 14, 2024 | 27.61 | 27.77 | 27.33 | 27.59 | 31,123 | -0.15(-0.54%) |
Aug 13, 2024 | 27.85 | 27.86 | 27.33 | 27.74 | 41,462 | +0.25(+0.91%) |
Aug 12, 2024 | 27.61 | 28.00 | 27.08 | 27.49 | 34,964 | +0.12(+0.44%) |
Aug 09, 2024 | 27.52 | 27.52 | 26.94 | 27.37 | 37,484 | -0.20(-0.72%) |
Aug 08, 2024 | 27.59 | 27.87 | 27.38 | 27.57 | 32,043 | +0.36(+1.31%) |
Aug 07, 2024 | 27.67 | 28.11 | 26.98 | 27.21 | 41,931 | -0.18(-0.65%) |
Aug 06, 2024 | 27.44 | 27.72 | 26.99 | 27.39 | 36,245 | +0.01(+0.04%) |
Aug 05, 2024 | 27.44 | 27.96 | 26.91 | 27.38 | 81,195 | -1.33(-4.62%) |
Aug 02, 2024 | 28.76 | 28.96 | 28.36 | 28.71 | 38,613 | -1.18(-3.94%) |
Aug 01, 2024 | 31.18 | 31.18 | 29.49 | 29.89 | 50,754 | -1.33(-4.25%) |
Jul 31, 2024 | 31.57 | 32.23 | 30.74 | 31.21 | 48,821 | -0.29(-0.91%) |
Jul 30, 2024 | 31.03 | 31.52 | 30.97 | 31.50 | 37,286 | +0.53(+1.73%) |
Jul 29, 2024 | 31.92 | 31.92 | 30.69 | 30.96 | 29,203 | -0.89(-2.80%) |
Jul 26, 2024 | 32.60 | 32.60 | 30.99 | 31.86 | 56,833 | -0.24(-0.74%) |
Jul 25, 2024 | 30.70 | 32.47 | 30.70 | 32.09 | 63,332 | +1.37(+4.45%) |
Jul 24, 2024 | 30.14 | 31.71 | 30.14 | 30.73 | 64,244 | +0.26(+0.85%) |
Jul 23, 2024 | 30.09 | 31.03 | 29.95 | 30.47 | 61,439 | +0.58(+1.95%) |
Jul 22, 2024 | 29.11 | 30.14 | 28.51 | 29.89 | 39,210 | +0.86(+2.97%) |
Jul 19, 2024 | 29.28 | 29.78 | 28.93 | 29.02 | 32,147 | -0.26(-0.88%) |
Jul 18, 2024 | 29.57 | 29.96 | 29.11 | 29.28 | 34,981 | -0.56(-1.89%) |
Jul 17, 2024 | 29.17 | 30.14 | 28.75 | 29.85 | 68,829 | +0.15(+0.50%) |
Jul 16, 2024 | 28.62 | 29.71 | 28.43 | 29.70 | 73,581 | +1.47(+5.19%) |
Jul 15, 2024 | 27.60 | 28.56 | 27.44 | 28.23 | 75,706 | +1.00(+3.67%) |
Jul 12, 2024 | 27.94 | 27.98 | 27.08 | 27.23 | 59,484 | -0.41(-1.47%) |
Jul 11, 2024 | 26.24 | 27.82 | 26.24 | 27.64 | 71,127 | +1.54(+5.92%) |
Jul 10, 2024 | 25.63 | 26.12 | 25.40 | 26.09 | 29,076 | +0.54(+2.13%) |
Jul 09, 2024 | 25.03 | 25.58 | 25.03 | 25.55 | 23,311 | +0.42(+1.65%) |
Jul 08, 2024 | 25.26 | 25.58 | 24.92 | 25.13 | 41,722 | -0.01(-0.04%) |
Jul 05, 2024 | 25.41 | 25.65 | 25.04 | 25.14 | 61,126 | -0.29(-1.13%) |
Jul 03, 2024 | 25.93 | 25.95 | 25.34 | 25.43 | 22,611 | -0.43(-1.65%) |
Jul 02, 2024 | 25.63 | 25.85 | 25.61 | 25.85 | 20,530 | +0.23(+0.89%) |
|