Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.97 | 28.28 | 27.74 | 27.87 | 488,517 | -0.92(-3.20%) |
Sep 25, 2024 | 29.06 | 29.23 | 28.58 | 28.79 | 569,136 | -0.56(-1.91%) |
Sep 24, 2024 | 29.49 | 29.51 | 29.17 | 29.35 | 357,188 | +0.43(+1.49%) |
Sep 23, 2024 | 29.11 | 29.33 | 28.54 | 28.92 | 506,569 | -0.21(-0.72%) |
Sep 20, 2024 | 29.00 | 29.22 | 28.85 | 29.13 | 370,281 | +0.00(+0.00%) |
Sep 19, 2024 | 28.95 | 29.28 | 28.79 | 29.13 | 303,183 | +0.73(+2.57%) |
Sep 18, 2024 | 28.50 | 28.87 | 28.36 | 28.40 | 375,731 | -0.39(-1.35%) |
Sep 17, 2024 | 28.42 | 28.95 | 28.40 | 28.79 | 348,075 | +0.34(+1.20%) |
Sep 16, 2024 | 28.39 | 28.60 | 28.20 | 28.45 | 305,967 | +0.33(+1.17%) |
Sep 13, 2024 | 28.28 | 28.54 | 27.86 | 28.12 | 420,237 | -0.04(-0.14%) |
Sep 12, 2024 | 27.89 | 28.39 | 27.69 | 28.16 | 816,117 | +0.70(+2.55%) |
Sep 11, 2024 | 27.43 | 27.69 | 26.89 | 27.46 | 744,618 | +0.34(+1.25%) |
Sep 10, 2024 | 27.97 | 27.97 | 26.77 | 27.12 | 980,198 | -0.81(-2.90%) |
Sep 09, 2024 | 27.67 | 28.07 | 27.53 | 27.93 | 580,727 | +0.07(+0.25%) |
Sep 06, 2024 | 28.52 | 28.63 | 27.51 | 27.86 | 979,741 | -0.45(-1.59%) |
Sep 05, 2024 | 28.60 | 28.88 | 28.19 | 28.31 | 831,151 | +0.11(+0.39%) |
Sep 04, 2024 | 28.53 | 28.85 | 28.18 | 28.20 | 888,507 | -0.52(-1.81%) |
Sep 03, 2024 | 29.10 | 29.10 | 28.62 | 28.72 | 697,541 | -1.23(-4.11%) |
Aug 30, 2024 | 30.19 | 30.19 | 29.85 | 29.95 | 460,199 | -0.76(-2.47%) |
Aug 29, 2024 | 30.67 | 30.94 | 30.44 | 30.71 | 625,002 | +0.48(+1.59%) |
Aug 28, 2024 | 30.27 | 30.53 | 30.07 | 30.23 | 353,837 | -0.41(-1.34%) |
Aug 27, 2024 | 30.99 | 31.07 | 30.56 | 30.64 | 291,428 | -0.51(-1.64%) |
Aug 26, 2024 | 31.23 | 31.31 | 31.08 | 31.15 | 376,020 | +0.77(+2.53%) |
Aug 23, 2024 | 30.18 | 30.46 | 30.16 | 30.38 | 276,397 | +0.67(+2.26%) |
Aug 22, 2024 | 29.47 | 29.93 | 29.42 | 29.71 | 333,291 | +0.34(+1.16%) |
Aug 21, 2024 | 29.94 | 30.22 | 29.21 | 29.37 | 386,938 | -0.42(-1.41%) |
Aug 20, 2024 | 30.13 | 30.21 | 29.74 | 29.79 | 575,040 | -0.22(-0.73%) |
Aug 19, 2024 | 30.71 | 30.75 | 29.90 | 30.01 | 457,583 | -0.74(-2.41%) |
Aug 16, 2024 | 30.72 | 30.87 | 30.53 | 30.75 | 1,144,739 | -0.42(-1.35%) |
Aug 15, 2024 | 31.04 | 31.37 | 31.04 | 31.17 | 277,053 | +0.40(+1.30%) |
Aug 14, 2024 | 31.13 | 31.19 | 30.68 | 30.77 | 409,044 | -0.36(-1.16%) |
Aug 13, 2024 | 31.42 | 31.44 | 31.04 | 31.13 | 504,140 | -0.42(-1.33%) |
Aug 12, 2024 | 31.05 | 31.73 | 30.92 | 31.55 | 416,658 | +0.84(+2.74%) |
Aug 09, 2024 | 30.51 | 30.73 | 30.37 | 30.71 | 316,011 | +0.26(+0.85%) |
Aug 08, 2024 | 30.09 | 30.55 | 30.05 | 30.45 | 309,459 | +0.27(+0.89%) |
Aug 07, 2024 | 29.91 | 30.36 | 29.87 | 30.18 | 847,524 | +0.81(+2.76%) |
Aug 06, 2024 | 29.15 | 29.70 | 29.15 | 29.37 | 711,877 | -0.32(-1.08%) |
Aug 05, 2024 | 29.19 | 29.71 | 29.14 | 29.69 | 764,380 | -0.04(-0.13%) |
Aug 02, 2024 | 29.93 | 29.93 | 29.41 | 29.73 | 599,022 | -1.10(-3.57%) |
Aug 01, 2024 | 31.32 | 31.35 | 30.57 | 30.83 | 341,891 | -0.47(-1.50%) |
Jul 31, 2024 | 30.87 | 31.35 | 30.70 | 31.30 | 436,545 | +1.14(+3.78%) |
Jul 30, 2024 | 30.14 | 30.24 | 29.99 | 30.16 | 318,832 | -0.25(-0.82%) |
Jul 29, 2024 | 30.93 | 30.99 | 30.26 | 30.41 | 778,357 | -0.33(-1.07%) |
Jul 26, 2024 | 31.00 | 31.03 | 30.55 | 30.74 | 362,162 | -0.53(-1.69%) |
Jul 25, 2024 | 30.77 | 31.35 | 30.55 | 31.27 | 304,587 | +0.26(+0.84%) |
Jul 24, 2024 | 30.97 | 31.23 | 30.79 | 31.01 | 330,445 | +0.08(+0.26%) |
Jul 23, 2024 | 31.06 | 31.10 | 30.62 | 30.93 | 410,160 | -0.34(-1.09%) |
Jul 22, 2024 | 31.11 | 31.32 | 30.98 | 31.27 | 435,662 | -0.14(-0.45%) |
Jul 19, 2024 | 31.97 | 32.19 | 31.32 | 31.41 | 423,168 | -0.68(-2.12%) |
Jul 18, 2024 | 32.23 | 32.44 | 31.95 | 32.09 | 390,736 | -0.15(-0.47%) |
Jul 17, 2024 | 32.09 | 32.29 | 32.06 | 32.24 | 558,290 | +0.47(+1.48%) |
Jul 16, 2024 | 31.68 | 31.95 | 31.65 | 31.77 | 319,126 | -0.40(-1.24%) |
Jul 15, 2024 | 32.25 | 32.28 | 32.02 | 32.17 | 269,753 | -0.06(-0.19%) |
Jul 12, 2024 | 32.59 | 32.61 | 32.21 | 32.23 | 492,916 | -0.28(-0.86%) |
Jul 11, 2024 | 32.16 | 32.52 | 32.08 | 32.51 | 396,191 | +0.17(+0.53%) |
Jul 10, 2024 | 32.00 | 32.45 | 31.90 | 32.34 | 549,253 | +0.22(+0.68%) |
Jul 09, 2024 | 32.31 | 32.51 | 32.04 | 32.12 | 327,114 | -0.34(-1.05%) |
Jul 08, 2024 | 32.53 | 32.71 | 32.42 | 32.46 | 174,178 | -0.35(-1.07%) |
Jul 05, 2024 | 33.12 | 33.30 | 32.76 | 32.81 | 396,331 | +0.00(+0.00%) |
Jul 03, 2024 | 32.66 | 32.90 | 32.53 | 32.81 | 226,271 | +0.07(+0.21%) |
Jul 02, 2024 | 33.01 | 33.01 | 32.63 | 32.74 | 355,285 | -0.12(-0.37%) |