Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 28.54 | 28.68 | 28.44 | 28.67 | 16,992 | +0.36(+1.27%) |
Sep 11, 2024 | 28.63 | 28.63 | 26.80 | 28.31 | 20,336 | -0.65(-2.24%) |
Sep 10, 2024 | 29.25 | 29.25 | 28.60 | 28.96 | 28,994 | +0.30(+1.05%) |
Sep 09, 2024 | 28.95 | 29.42 | 28.66 | 28.66 | 33,748 | -0.29(-1.00%) |
Sep 06, 2024 | 29.50 | 29.51 | 28.82 | 28.95 | 17,330 | -0.39(-1.33%) |
Sep 05, 2024 | 30.27 | 30.27 | 29.34 | 29.34 | 30,066 | -0.71(-2.36%) |
Sep 04, 2024 | 30.02 | 30.51 | 29.42 | 30.05 | 41,731 | +0.01(+0.03%) |
Sep 03, 2024 | 29.69 | 30.48 | 29.69 | 30.04 | 69,840 | -0.09(-0.30%) |
Aug 30, 2024 | 29.78 | 30.26 | 29.70 | 30.13 | 50,802 | +0.84(+2.87%) |
Aug 29, 2024 | 29.49 | 29.57 | 28.95 | 29.29 | 48,233 | +0.03(+0.10%) |
Aug 28, 2024 | 29.12 | 29.62 | 29.11 | 29.26 | 27,348 | -0.09(-0.31%) |
Aug 27, 2024 | 29.64 | 29.66 | 29.26 | 29.35 | 23,573 | -0.48(-1.61%) |
Aug 26, 2024 | 29.90 | 30.02 | 29.49 | 29.83 | 47,958 | -0.07(-0.23%) |
Aug 23, 2024 | 28.17 | 30.55 | 28.17 | 29.90 | 57,267 | +2.07(+7.44%) |
Aug 22, 2024 | 27.60 | 28.12 | 26.78 | 27.83 | 23,998 | +0.09(+0.32%) |
Aug 21, 2024 | 28.17 | 28.17 | 27.55 | 27.74 | 20,198 | -0.09(-0.32%) |
Aug 20, 2024 | 28.01 | 28.25 | 27.70 | 27.83 | 23,830 | -0.50(-1.76%) |
Aug 19, 2024 | 28.29 | 28.41 | 28.05 | 28.33 | 17,802 | +0.02(+0.07%) |
Aug 16, 2024 | 27.92 | 28.66 | 27.63 | 28.31 | 32,785 | +0.41(+1.47%) |
Aug 15, 2024 | 28.23 | 28.61 | 26.03 | 27.90 | 44,136 | +0.38(+1.38%) |
Aug 14, 2024 | 27.81 | 28.25 | 27.00 | 27.52 | 21,597 | -0.15(-0.54%) |
Aug 13, 2024 | 27.43 | 27.78 | 27.07 | 27.67 | 22,798 | +0.55(+2.03%) |
Aug 12, 2024 | 27.21 | 27.46 | 26.69 | 27.12 | 43,814 | +0.09(+0.33%) |
Aug 09, 2024 | 28.00 | 28.00 | 26.65 | 27.03 | 29,109 | +0.00(+0.00%) |
Aug 08, 2024 | 27.33 | 27.33 | 26.80 | 27.03 | 14,379 | +0.40(+1.50%) |
Aug 07, 2024 | 27.88 | 27.88 | 26.51 | 26.63 | 26,177 | +0.00(+0.00%) |
Aug 06, 2024 | 26.20 | 26.90 | 26.06 | 26.63 | 92,052 | +0.45(+1.72%) |
Aug 05, 2024 | 26.21 | 26.70 | 24.41 | 26.18 | 53,706 | -1.17(-4.28%) |
Aug 02, 2024 | 27.40 | 28.35 | 26.99 | 27.35 | 36,095 | -1.04(-3.66%) |
Aug 01, 2024 | 29.00 | 29.00 | 27.55 | 28.39 | 51,242 | -0.70(-2.41%) |
Jul 31, 2024 | 29.60 | 29.65 | 28.78 | 29.09 | 41,105 | -0.31(-1.05%) |
Jul 30, 2024 | 27.48 | 29.43 | 27.48 | 29.40 | 48,520 | +1.01(+3.56%) |
Jul 29, 2024 | 29.55 | 29.73 | 27.78 | 28.39 | 45,553 | -1.08(-3.67%) |
Jul 26, 2024 | 29.76 | 29.77 | 28.39 | 29.47 | 82,446 | -0.45(-1.49%) |
Jul 25, 2024 | 29.92 | 31.59 | 29.35 | 29.92 | 179,937 | -0.04(-0.13%) |
Jul 24, 2024 | 29.16 | 30.58 | 26.52 | 29.96 | 75,900 | +0.56(+1.89%) |
Jul 23, 2024 | 27.77 | 29.60 | 26.17 | 29.40 | 71,001 | +1.50(+5.37%) |
Jul 22, 2024 | 27.48 | 28.05 | 25.87 | 27.90 | 39,777 | +1.66(+6.31%) |
Jul 19, 2024 | 27.54 | 27.54 | 26.03 | 26.25 | 34,400 | -0.70(-2.61%) |
Jul 18, 2024 | 26.68 | 27.24 | 26.68 | 26.95 | 24,884 | +0.08(+0.30%) |
Jul 17, 2024 | 26.32 | 27.37 | 24.87 | 26.87 | 54,629 | +0.34(+1.27%) |
Jul 16, 2024 | 25.59 | 26.78 | 25.59 | 26.53 | 44,705 | +1.43(+5.69%) |
Jul 15, 2024 | 24.30 | 25.79 | 24.30 | 25.11 | 66,615 | +0.86(+3.56%) |
Jul 12, 2024 | 23.93 | 24.57 | 23.69 | 24.24 | 35,867 | +0.61(+2.56%) |
Jul 11, 2024 | 22.60 | 24.15 | 22.39 | 23.64 | 79,478 | +1.58(+7.15%) |
Jul 10, 2024 | 21.76 | 22.37 | 21.76 | 22.06 | 18,845 | +0.11(+0.50%) |
Jul 09, 2024 | 21.51 | 21.95 | 21.51 | 21.95 | 11,421 | +0.33(+1.51%) |
Jul 08, 2024 | 21.59 | 21.83 | 21.53 | 21.62 | 11,637 | +0.36(+1.68%) |
Jul 05, 2024 | 21.88 | 21.88 | 21.15 | 21.27 | 44,395 | -0.89(-4.03%) |
Jul 03, 2024 | 22.11 | 22.44 | 22.11 | 22.16 | 10,911 | -0.19(-0.84%) |
Jul 02, 2024 | 22.17 | 22.36 | 22.11 | 22.35 | 16,493 | +0.29(+1.30%) |