Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 28.25 | 28.29 | 27.37 | 27.80 | 7,698 | -0.27(-0.96%) |
Sep 11, 2024 | 27.00 | 28.07 | 26.50 | 28.07 | 10,503 | +0.54(+1.96%) |
Sep 10, 2024 | 27.99 | 27.99 | 26.55 | 27.53 | 7,761 | +0.03(+0.11%) |
Sep 09, 2024 | 26.59 | 27.50 | 26.59 | 27.50 | 6,389 | +2.07(+8.14%) |
Sep 06, 2024 | 28.59 | 28.90 | 25.43 | 25.43 | 20,189 | -3.55(-12.25%) |
Sep 05, 2024 | 29.79 | 29.79 | 28.98 | 28.98 | 3,573 | +0.00(+0.00%) |
Sep 04, 2024 | 28.55 | 29.37 | 28.55 | 28.98 | 4,397 | +0.32(+1.12%) |
Sep 03, 2024 | 29.79 | 29.79 | 28.63 | 28.66 | 10,657 | -1.21(-4.05%) |
Aug 30, 2024 | 29.74 | 29.87 | 29.31 | 29.87 | 4,155 | +0.43(+1.46%) |
Aug 29, 2024 | 29.16 | 29.98 | 28.40 | 29.44 | 13,021 | +1.09(+3.84%) |
Aug 28, 2024 | 27.99 | 28.47 | 26.86 | 28.35 | 8,928 | +0.09(+0.32%) |
Aug 27, 2024 | 27.96 | 28.35 | 27.28 | 28.26 | 10,077 | +1.18(+4.36%) |
Aug 26, 2024 | 27.41 | 27.75 | 27.00 | 27.08 | 8,163 | -0.33(-1.20%) |
Aug 23, 2024 | 27.10 | 27.65 | 26.50 | 27.41 | 6,368 | +0.31(+1.14%) |
Aug 22, 2024 | 25.91 | 27.91 | 25.91 | 27.10 | 8,483 | +1.26(+4.88%) |
Aug 21, 2024 | 26.02 | 26.96 | 25.18 | 25.84 | 13,805 | -0.34(-1.30%) |
Aug 20, 2024 | 27.47 | 27.84 | 26.01 | 26.18 | 35,409 | -2.40(-8.40%) |
Aug 19, 2024 | 29.30 | 32.00 | 28.54 | 28.58 | 41,801 | -3.92(-12.06%) |
Aug 16, 2024 | 33.83 | 34.01 | 32.25 | 32.50 | 49,079 | +1.20(+3.82%) |
Aug 15, 2024 | 29.20 | 33.91 | 28.89 | 31.30 | 80,537 | +1.94(+6.61%) |
Aug 14, 2024 | 28.16 | 30.61 | 28.16 | 29.36 | 45,359 | +1.28(+4.56%) |
Aug 13, 2024 | 25.43 | 28.08 | 25.17 | 28.08 | 18,270 | +3.04(+12.15%) |
Aug 12, 2024 | 25.15 | 25.91 | 24.83 | 25.04 | 13,495 | +0.64(+2.63%) |
Aug 09, 2024 | 25.13 | 25.22 | 24.40 | 24.40 | 3,451 | -0.83(-3.29%) |
Aug 08, 2024 | 22.66 | 25.53 | 22.66 | 25.23 | 17,316 | +3.03(+13.67%) |
Aug 07, 2024 | 23.40 | 23.56 | 22.19 | 22.19 | 4,968 | +0.41(+1.90%) |
Aug 06, 2024 | 21.47 | 22.24 | 21.47 | 21.78 | 6,109 | +1.05(+5.04%) |
Aug 05, 2024 | 21.67 | 21.68 | 20.73 | 20.73 | 5,403 | -1.17(-5.33%) |
Aug 02, 2024 | 21.90 | 22.31 | 21.90 | 21.90 | 1,462 | -0.72(-3.17%) |
Aug 01, 2024 | 24.70 | 24.70 | 22.62 | 22.62 | 8,528 | -1.54(-6.36%) |
Jul 31, 2024 | 25.71 | 25.91 | 24.15 | 24.15 | 7,026 | -1.00(-3.97%) |
Jul 30, 2024 | 24.09 | 25.22 | 24.09 | 25.15 | 5,471 | +1.46(+6.16%) |
Jul 29, 2024 | 23.55 | 23.75 | 23.55 | 23.69 | 1,668 | -0.21(-0.87%) |
Jul 26, 2024 | 24.19 | 24.49 | 23.90 | 23.90 | 2,787 | +0.19(+0.79%) |
Jul 25, 2024 | 23.23 | 23.82 | 22.76 | 23.71 | 7,653 | +0.52(+2.23%) |
Jul 24, 2024 | 22.51 | 23.32 | 22.51 | 23.19 | 7,462 | +0.51(+2.24%) |
Jul 23, 2024 | 22.00 | 22.68 | 21.97 | 22.68 | 4,015 | +0.08(+0.33%) |
Jul 22, 2024 | 22.25 | 22.61 | 22.07 | 22.61 | 5,317 | +0.06(+0.25%) |
Jul 19, 2024 | 22.63 | 22.77 | 22.51 | 22.55 | 5,322 | -0.21(-0.91%) |
Jul 18, 2024 | 22.99 | 22.99 | 22.31 | 22.76 | 2,667 | -0.23(-0.98%) |
Jul 17, 2024 | 22.12 | 22.99 | 21.92 | 22.99 | 11,197 | +0.66(+2.95%) |
Jul 16, 2024 | 20.89 | 22.33 | 20.89 | 22.33 | 11,826 | +1.47(+7.05%) |
Jul 15, 2024 | 21.85 | 22.40 | 20.86 | 20.86 | 6,511 | -1.06(-4.82%) |
Jul 12, 2024 | 22.25 | 22.25 | 21.11 | 21.91 | 11,682 | -0.64(-2.84%) |
Jul 11, 2024 | 21.34 | 22.55 | 21.02 | 22.55 | 11,327 | +1.22(+5.70%) |
Jul 10, 2024 | 21.25 | 21.34 | 20.49 | 21.34 | 5,788 | +0.89(+4.33%) |
Jul 09, 2024 | 21.26 | 21.26 | 19.94 | 20.45 | 20,260 | -0.81(-3.81%) |
Jul 08, 2024 | 21.20 | 22.14 | 21.20 | 21.26 | 16,768 | -0.01(-0.04%) |
Jul 05, 2024 | 21.57 | 22.43 | 21.27 | 21.27 | 11,619 | -0.43(-2.00%) |
Jul 03, 2024 | 21.99 | 22.07 | 21.70 | 21.70 | 2,317 | -0.30(-1.37%) |
Jul 02, 2024 | 22.77 | 22.78 | 22.01 | 22.01 | 8,549 | -0.98(-4.26%) |
|