Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 29.48 | 30.25 | 29.13 | 30.03 | 11,374 | +0.94(+3.23%) |
Sep 12, 2024 | 28.61 | 29.24 | 28.61 | 29.09 | 7,113 | +0.38(+1.32%) |
Sep 11, 2024 | 28.85 | 28.91 | 28.16 | 28.71 | 9,381 | -0.49(-1.68%) |
Sep 10, 2024 | 28.51 | 29.20 | 28.45 | 29.20 | 9,043 | +0.64(+2.24%) |
Sep 09, 2024 | 29.16 | 29.46 | 28.56 | 28.56 | 13,666 | -0.34(-1.18%) |
Sep 06, 2024 | 29.77 | 30.23 | 28.76 | 28.90 | 12,103 | -1.01(-3.38%) |
Sep 05, 2024 | 30.65 | 30.65 | 29.91 | 29.91 | 8,627 | -0.76(-2.48%) |
Sep 04, 2024 | 30.66 | 31.05 | 30.32 | 30.67 | 6,981 | -0.26(-0.84%) |
Sep 03, 2024 | 31.00 | 31.01 | 29.91 | 30.93 | 31,367 | -0.30(-0.96%) |
Aug 30, 2024 | 30.90 | 31.37 | 30.75 | 31.23 | 12,106 | +0.61(+1.99%) |
Aug 29, 2024 | 31.14 | 31.14 | 29.99 | 30.62 | 20,502 | -0.08(-0.26%) |
Aug 28, 2024 | 30.94 | 30.97 | 29.85 | 30.70 | 21,303 | +0.00(+0.00%) |
Aug 27, 2024 | 31.49 | 31.49 | 30.70 | 30.70 | 8,622 | -0.81(-2.57%) |
Aug 26, 2024 | 31.00 | 31.56 | 30.99 | 31.51 | 36,026 | +0.44(+1.42%) |
Aug 23, 2024 | 30.23 | 31.77 | 30.00 | 31.07 | 37,309 | +1.05(+3.50%) |
Aug 22, 2024 | 30.05 | 30.42 | 30.00 | 30.02 | 9,156 | +0.02(+0.07%) |
Aug 21, 2024 | 29.76 | 30.14 | 29.59 | 30.00 | 21,173 | +0.20(+0.67%) |
Aug 20, 2024 | 29.31 | 29.84 | 29.27 | 29.80 | 12,925 | +0.16(+0.54%) |
Aug 19, 2024 | 28.78 | 29.64 | 28.78 | 29.64 | 12,140 | +1.18(+4.15%) |
Aug 16, 2024 | 29.35 | 29.47 | 28.46 | 28.46 | 47,064 | -0.87(-2.97%) |
Aug 15, 2024 | 28.99 | 29.50 | 28.99 | 29.33 | 9,467 | +1.08(+3.82%) |
Aug 14, 2024 | 28.08 | 28.34 | 27.72 | 28.25 | 12,883 | +0.23(+0.82%) |
Aug 13, 2024 | 27.99 | 28.10 | 27.99 | 28.02 | 7,631 | +0.16(+0.57%) |
Aug 12, 2024 | 28.22 | 28.22 | 27.83 | 27.86 | 14,538 | -0.14(-0.50%) |
Aug 09, 2024 | 28.20 | 28.20 | 27.97 | 28.00 | 8,304 | -0.06(-0.21%) |
Aug 08, 2024 | 27.40 | 28.06 | 27.27 | 28.06 | 12,115 | +1.17(+4.35%) |
Aug 07, 2024 | 27.46 | 27.46 | 26.87 | 26.89 | 10,511 | +0.06(+0.22%) |
Aug 06, 2024 | 26.32 | 26.83 | 26.32 | 26.83 | 11,497 | +0.51(+1.92%) |
Aug 05, 2024 | 26.67 | 27.02 | 25.87 | 26.32 | 31,567 | -1.19(-4.32%) |
Aug 02, 2024 | 27.50 | 27.73 | 27.28 | 27.51 | 13,759 | -0.95(-3.34%) |
Aug 01, 2024 | 29.22 | 29.22 | 27.89 | 28.47 | 19,367 | -1.82(-6.02%) |
Jul 31, 2024 | 30.49 | 30.98 | 29.91 | 30.29 | 15,899 | -0.25(-0.81%) |
Jul 30, 2024 | 30.01 | 30.54 | 29.42 | 30.54 | 12,866 | +1.12(+3.81%) |
Jul 29, 2024 | 31.24 | 31.24 | 29.42 | 29.42 | 10,663 | -1.97(-6.29%) |
Jul 26, 2024 | 31.68 | 31.68 | 30.98 | 31.39 | 10,502 | -0.06(-0.19%) |
Jul 25, 2024 | 30.98 | 31.97 | 30.58 | 31.45 | 20,144 | +0.54(+1.73%) |
Jul 24, 2024 | 29.88 | 30.93 | 29.88 | 30.92 | 14,190 | +0.68(+2.26%) |
Jul 23, 2024 | 29.67 | 30.36 | 29.60 | 30.23 | 26,408 | +1.10(+3.78%) |
Jul 22, 2024 | 29.39 | 29.70 | 28.93 | 29.13 | 10,659 | -0.22(-0.74%) |
Jul 19, 2024 | 29.07 | 29.66 | 29.05 | 29.35 | 9,209 | +0.41(+1.40%) |
Jul 18, 2024 | 29.52 | 29.52 | 28.94 | 28.94 | 9,996 | -0.69(-2.34%) |
Jul 17, 2024 | 29.41 | 29.75 | 29.41 | 29.64 | 21,689 | -0.06(-0.20%) |
Jul 16, 2024 | 27.84 | 29.74 | 27.37 | 29.70 | 25,496 | +2.16(+7.85%) |
Jul 15, 2024 | 27.73 | 28.40 | 27.25 | 27.53 | 19,491 | +0.04(+0.14%) |
Jul 12, 2024 | 27.25 | 27.60 | 26.72 | 27.49 | 17,208 | +0.55(+2.02%) |
Jul 11, 2024 | 25.94 | 27.03 | 25.53 | 26.95 | 22,821 | +1.35(+5.27%) |
Jul 10, 2024 | 25.18 | 25.69 | 24.87 | 25.60 | 12,923 | +0.21(+0.82%) |
Jul 09, 2024 | 25.53 | 26.09 | 25.10 | 25.39 | 10,353 | -0.06(-0.23%) |
Jul 08, 2024 | 24.89 | 26.37 | 24.89 | 25.45 | 17,111 | +0.81(+3.30%) |
Jul 05, 2024 | 25.38 | 25.74 | 24.60 | 24.64 | 32,761 | -0.74(-2.93%) |
Jul 03, 2024 | 26.00 | 26.21 | 25.33 | 25.38 | 8,543 | -0.53(-2.03%) |
Jul 02, 2024 | 26.81 | 26.81 | 25.91 | 25.91 | 13,242 | -0.70(-2.65%) |