Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 30.30 | 30.36 | 30.10 | 30.18 | 2,515 | +0.10(+0.33%) |
Sep 16, 2024 | 30.22 | 30.22 | 30.08 | 30.08 | 620 | -0.06(-0.20%) |
Sep 13, 2024 | 30.16 | 30.20 | 30.14 | 30.14 | 9,257 | -0.05(-0.17%) |
Sep 12, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 184 | -0.07(-0.23%) |
Sep 11, 2024 | 30.13 | 30.26 | 30.13 | 30.26 | 3,406 | +0.31(+1.04%) |
Sep 10, 2024 | 30.36 | 30.36 | 29.95 | 29.95 | 1,021 | -0.38(-1.24%) |
Sep 09, 2024 | 30.44 | 30.49 | 30.33 | 30.33 | 7,878 | +0.33(+1.09%) |
Sep 06, 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 16,376 | +0.10(+0.33%) |
Sep 05, 2024 | 29.90 | 29.99 | 29.89 | 29.90 | 999 | +0.43(+1.46%) |
Sep 04, 2024 | 29.48 | 29.56 | 29.47 | 29.47 | 2,693 | -0.09(-0.30%) |
Sep 03, 2024 | 29.36 | 29.60 | 29.36 | 29.56 | 3,017 | -0.28(-0.94%) |
Aug 30, 2024 | 29.71 | 29.84 | 29.70 | 29.84 | 4,028 | +0.09(+0.30%) |
Aug 29, 2024 | 29.78 | 29.78 | 29.75 | 29.75 | 966 | -0.29(-0.97%) |
Aug 26, 2024 | 30.04 | 2,100 | +0.48(+1.62%) | |||
Aug 23, 2024 | 29.56 | 29.56 | 29.45 | 29.56 | 553 | +0.36(+1.23%) |
Aug 22, 2024 | 29.12 | 29.20 | 29.12 | 29.20 | 1,988 | +0.06(+0.20%) |
Aug 21, 2024 | 29.33 | 29.33 | 29.13 | 29.14 | 475 | +0.22(+0.77%) |
Aug 14, 2024 | 28.92 | 81 | +0.27(+0.94%) | |||
Aug 12, 2024 | 28.65 | 63 | +0.35(+1.24%) | |||
Aug 08, 2024 | 28.30 | 0 | +0.45(+1.62%) | |||
Aug 07, 2024 | 27.96 | 27.96 | 27.83 | 27.85 | 1,536 | +0.16(+0.57%) |
Aug 06, 2024 | 25.95 | 27.69 | 25.85 | 27.69 | 5,079 | +0.69(+2.57%) |
Aug 05, 2024 | 25.60 | 27.00 | 25.60 | 27.00 | 1,393 | -0.37(-1.36%) |
Aug 02, 2024 | 27.37 | 27.64 | 27.37 | 27.37 | 2,000 | -0.53(-1.92%) |
Aug 01, 2024 | 28.21 | 28.21 | 27.91 | 27.91 | 416 | -0.36(-1.28%) |
Jul 31, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 1,871 | +0.00(+0.00%) |
Jul 30, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 477 | +0.37(+1.33%) |
Jul 29, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 770 | -0.02(-0.07%) |
Jul 26, 2024 | 27.98 | 28.27 | 27.92 | 27.92 | 863 | -0.44(-1.55%) |
Jul 25, 2024 | 28.30 | 28.36 | 28.30 | 28.36 | 671 | +0.12(+0.42%) |
Jul 24, 2024 | 28.25 | 28.43 | 28.24 | 28.24 | 3,011 | -0.01(-0.04%) |
Jul 23, 2024 | 28.19 | 28.25 | 28.16 | 28.25 | 807 | +0.25(+0.89%) |
Jul 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 226 | +0.24(+0.86%) |
Jul 18, 2024 | 27.76 | 10 | +0.23(+0.84%) | |||
Jul 17, 2024 | 27.42 | 27.65 | 27.42 | 27.53 | 877 | -0.22(-0.80%) |
Jul 16, 2024 | 27.78 | 27.78 | 27.75 | 27.75 | 1,718 | +0.08(+0.29%) |
Jul 12, 2024 | 27.67 | 1 | +0.01(+0.04%) | |||
Jul 11, 2024 | 27.58 | 27.66 | 27.43 | 27.66 | 3,936 | -0.02(-0.07%) |
Jul 09, 2024 | 27.68 | 98 | +0.29(+1.06%) | |||
Jul 08, 2024 | 27.42 | 27.50 | 27.37 | 27.39 | 3,762 | -0.18(-0.66%) |
Jul 05, 2024 | 27.53 | 27.57 | 27.53 | 27.57 | 1,521 | -0.45(-1.62%) |
Jul 02, 2024 | 28.02 | 43 | +1.14(+4.26%) |