Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 28.89 | 29.15 | 28.88 | 29.14 | 9,743 | +0.35(+1.22%) |
Sep 11, 2024 | 28.65 | 28.80 | 28.49 | 28.79 | 2,679 | +0.13(+0.46%) |
Sep 10, 2024 | 28.67 | 28.71 | 28.53 | 28.66 | 8,105 | -0.01(-0.03%) |
Sep 09, 2024 | 28.71 | 28.78 | 28.65 | 28.67 | 6,448 | +0.23(+0.82%) |
Sep 06, 2024 | 28.75 | 28.91 | 28.41 | 28.44 | 2,220 | -0.26(-0.90%) |
Sep 05, 2024 | 28.79 | 28.93 | 28.62 | 28.70 | 57,681 | -0.13(-0.45%) |
Sep 04, 2024 | 28.74 | 28.90 | 28.53 | 28.83 | 77,161 | +0.00(+0.01%) |
Sep 03, 2024 | 29.18 | 29.18 | 28.82 | 28.82 | 850 | -0.63(-2.14%) |
Aug 30, 2024 | 29.27 | 29.45 | 29.27 | 29.45 | 1,263 | +0.19(+0.65%) |
Aug 29, 2024 | 29.42 | 29.52 | 29.26 | 29.26 | 3,888 | -0.06(-0.21%) |
Aug 28, 2024 | 29.44 | 29.44 | 29.27 | 29.33 | 3,493 | -0.11(-0.37%) |
Aug 27, 2024 | 29.38 | 29.49 | 29.36 | 29.43 | 3,083 | +0.06(+0.19%) |
Aug 26, 2024 | 29.61 | 29.61 | 29.38 | 29.38 | 515 | -0.10(-0.35%) |
Aug 23, 2024 | 29.38 | 29.48 | 29.38 | 29.48 | 2,766 | +0.45(+1.53%) |
Aug 22, 2024 | 29.30 | 29.30 | 29.04 | 29.04 | 4,618 | -0.18(-0.61%) |
Aug 21, 2024 | 29.06 | 29.22 | 29.06 | 29.22 | 2,709 | +0.18(+0.63%) |
Aug 20, 2024 | 28.98 | 29.03 | 28.98 | 29.03 | 855 | -0.06(-0.19%) |
Aug 19, 2024 | 28.85 | 29.09 | 28.83 | 29.09 | 2,263 | +0.35(+1.23%) |
Aug 16, 2024 | 28.65 | 28.82 | 28.65 | 28.74 | 7,769 | +0.10(+0.35%) |
Aug 15, 2024 | 28.54 | 28.77 | 28.54 | 28.64 | 20,150 | +0.26(+0.92%) |
Aug 14, 2024 | 28.38 | 28.43 | 28.31 | 28.38 | 2,777 | +0.05(+0.17%) |
Aug 13, 2024 | 28.15 | 28.38 | 28.11 | 28.33 | 7,370 | +0.27(+0.96%) |
Aug 12, 2024 | 28.00 | 28.13 | 27.92 | 28.06 | 3,733 | +0.09(+0.31%) |
Aug 09, 2024 | 27.85 | 27.97 | 27.85 | 27.97 | 308 | +0.10(+0.36%) |
Aug 08, 2024 | 27.49 | 27.87 | 27.49 | 27.87 | 2,588 | +0.76(+2.82%) |
Aug 07, 2024 | 27.42 | 28.11 | 27.11 | 27.11 | 26,098 | -0.41(-1.48%) |
Aug 06, 2024 | 27.26 | 27.52 | 27.26 | 27.52 | 6,937 | +0.28(+1.01%) |
Aug 05, 2024 | 27.53 | 27.53 | 27.24 | 27.24 | 5,357 | -0.66(-2.35%) |
Aug 02, 2024 | 27.94 | 27.94 | 27.76 | 27.90 | 1,463 | -0.63(-2.22%) |
Aug 01, 2024 | 28.89 | 28.89 | 28.32 | 28.53 | 4,594 | -0.32(-1.10%) |
Jul 31, 2024 | 28.89 | 29.10 | 28.68 | 28.85 | 5,918 | +0.32(+1.12%) |
Jul 30, 2024 | 28.66 | 28.66 | 28.45 | 28.53 | 6,035 | -0.07(-0.23%) |
Jul 29, 2024 | 28.63 | 28.70 | 28.57 | 28.60 | 7,055 | +0.06(+0.22%) |
Jul 26, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 222 | +0.21(+0.75%) |
Jul 25, 2024 | 28.28 | 28.65 | 28.28 | 28.32 | 10,519 | +0.02(+0.07%) |
Jul 24, 2024 | 28.60 | 28.60 | 28.30 | 28.30 | 2,052 | -0.46(-1.59%) |
Jul 23, 2024 | 28.86 | 28.88 | 28.74 | 28.76 | 19,729 | -0.05(-0.17%) |
Jul 22, 2024 | 28.64 | 28.81 | 28.64 | 28.81 | 2,420 | +0.31(+1.09%) |
Jul 19, 2024 | 28.63 | 28.63 | 28.50 | 28.50 | 375 | -0.10(-0.34%) |
Jul 18, 2024 | 28.71 | 28.71 | 28.54 | 28.59 | 1,541 | -0.13(-0.46%) |
Jul 17, 2024 | 28.91 | 28.91 | 28.73 | 28.73 | 1,897 | -0.33(-1.13%) |
Jul 16, 2024 | 28.80 | 29.05 | 28.80 | 29.05 | 1,185 | +0.45(+1.58%) |
Jul 15, 2024 | 28.63 | 28.73 | 28.60 | 28.60 | 2,241 | +0.04(+0.13%) |
Jul 12, 2024 | 28.63 | 28.68 | 28.57 | 28.57 | 3,117 | +0.27(+0.95%) |
Jul 11, 2024 | 28.24 | 28.41 | 28.20 | 28.30 | 7,133 | +0.19(+0.67%) |
Jul 10, 2024 | 27.89 | 28.11 | 27.89 | 28.11 | 5,413 | +0.29(+1.03%) |
Jul 09, 2024 | 27.83 | 27.83 | 27.82 | 27.82 | 283 | -0.10(-0.37%) |
Jul 08, 2024 | 28.03 | 28.03 | 27.82 | 27.93 | 14,538 | +0.03(+0.11%) |
Jul 05, 2024 | 27.77 | 27.98 | 27.52 | 27.90 | 44,367 | -0.04(-0.13%) |
Jul 03, 2024 | 27.87 | 27.97 | 27.86 | 27.94 | 12,674 | +0.09(+0.34%) |
Jul 02, 2024 | 27.70 | 27.84 | 27.65 | 27.84 | 2,607 | -0.08(-0.28%) |