Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.54 | 28.66 | 28.28 | 28.28 | 89,459 | -0.03(-0.11%) |
Sep 25, 2024 | 28.60 | 28.60 | 28.06 | 28.31 | 101,724 | -0.31(-1.08%) |
Sep 24, 2024 | 28.83 | 28.86 | 28.57 | 28.62 | 69,999 | -0.13(-0.45%) |
Sep 23, 2024 | 28.83 | 28.96 | 28.63 | 28.75 | 71,255 | +0.08(+0.28%) |
Sep 20, 2024 | 29.10 | 29.21 | 28.65 | 28.67 | 437,237 | -0.44(-1.51%) |
Sep 19, 2024 | 29.66 | 29.67 | 28.92 | 29.11 | 123,039 | -0.19(-0.65%) |
Sep 18, 2024 | 29.22 | 29.96 | 28.98 | 29.30 | 94,779 | +0.08(+0.27%) |
Sep 17, 2024 | 28.87 | 29.72 | 28.85 | 29.22 | 119,807 | +0.41(+1.42%) |
Sep 16, 2024 | 28.80 | 28.91 | 28.64 | 28.81 | 57,636 | +0.03(+0.10%) |
Sep 13, 2024 | 28.51 | 28.82 | 28.36 | 28.78 | 69,938 | +0.54(+1.91%) |
Sep 12, 2024 | 28.04 | 28.38 | 27.96 | 28.24 | 66,586 | +0.33(+1.18%) |
Sep 11, 2024 | 28.07 | 28.07 | 27.48 | 27.91 | 76,617 | -0.34(-1.20%) |
Sep 10, 2024 | 28.22 | 28.47 | 28.04 | 28.25 | 74,016 | +0.02(+0.07%) |
Sep 09, 2024 | 28.44 | 28.86 | 28.06 | 28.23 | 97,966 | -0.11(-0.39%) |
Sep 06, 2024 | 28.98 | 29.05 | 28.33 | 28.34 | 87,838 | -0.70(-2.41%) |
Sep 05, 2024 | 28.66 | 29.15 | 28.33 | 29.04 | 145,155 | +0.38(+1.33%) |
Sep 04, 2024 | 28.72 | 28.99 | 28.61 | 28.66 | 76,599 | -0.03(-0.10%) |
Sep 03, 2024 | 28.99 | 29.16 | 28.58 | 28.69 | 98,835 | -0.35(-1.21%) |
Aug 30, 2024 | 28.78 | 29.09 | 28.65 | 29.04 | 88,198 | +0.21(+0.73%) |
Aug 29, 2024 | 28.86 | 28.89 | 28.39 | 28.83 | 58,445 | +0.21(+0.73%) |
Aug 28, 2024 | 28.81 | 29.00 | 28.40 | 28.62 | 96,389 | -0.17(-0.59%) |
Aug 27, 2024 | 28.76 | 29.19 | 28.64 | 28.79 | 67,450 | -0.09(-0.31%) |
Aug 26, 2024 | 29.01 | 29.14 | 28.75 | 28.88 | 78,579 | +0.09(+0.31%) |
Aug 23, 2024 | 28.23 | 28.94 | 28.23 | 28.79 | 110,179 | +0.58(+2.06%) |
Aug 22, 2024 | 28.15 | 28.39 | 28.00 | 28.21 | 114,721 | +0.04(+0.14%) |
Aug 21, 2024 | 28.51 | 28.65 | 28.07 | 28.17 | 159,886 | -0.13(-0.46%) |
Aug 20, 2024 | 28.84 | 28.84 | 28.07 | 28.30 | 77,931 | -0.46(-1.60%) |
Aug 19, 2024 | 27.98 | 28.81 | 27.96 | 28.76 | 235,064 | +0.89(+3.19%) |
Aug 16, 2024 | 27.79 | 28.05 | 27.57 | 27.87 | 72,844 | +0.04(+0.14%) |
Aug 15, 2024 | 28.10 | 28.14 | 27.75 | 27.83 | 66,477 | +0.18(+0.65%) |
Aug 14, 2024 | 27.52 | 27.72 | 27.15 | 27.65 | 138,607 | +0.21(+0.77%) |
Aug 13, 2024 | 27.68 | 27.69 | 27.25 | 27.44 | 90,195 | -0.08(-0.29%) |
Aug 12, 2024 | 27.90 | 27.93 | 27.48 | 27.52 | 68,302 | -0.47(-1.68%) |
Aug 09, 2024 | 28.05 | 28.27 | 27.88 | 27.99 | 244,787 | -0.05(-0.18%) |
Aug 08, 2024 | 27.99 | 28.12 | 27.53 | 28.04 | 64,911 | +0.24(+0.86%) |
Aug 07, 2024 | 28.23 | 28.54 | 27.64 | 27.80 | 75,777 | -0.25(-0.89%) |
Aug 06, 2024 | 27.96 | 28.29 | 27.83 | 28.05 | 96,136 | -0.06(-0.21%) |
Aug 05, 2024 | 28.35 | 28.35 | 27.65 | 28.11 | 119,471 | -1.11(-3.81%) |
Aug 02, 2024 | 29.02 | 29.57 | 29.02 | 29.22 | 105,012 | -0.63(-2.11%) |
Aug 01, 2024 | 29.65 | 29.97 | 29.28 | 29.85 | 215,295 | +0.17(+0.57%) |
Jul 31, 2024 | 29.35 | 30.25 | 29.03 | 29.68 | 138,214 | +0.50(+1.71%) |
Jul 30, 2024 | 29.38 | 29.48 | 29.04 | 29.18 | 246,628 | -0.20(-0.68%) |
Jul 29, 2024 | 29.31 | 29.88 | 29.31 | 29.38 | 131,076 | +0.07(+0.24%) |
Jul 26, 2024 | 29.11 | 29.39 | 28.98 | 29.31 | 174,029 | +0.57(+1.98%) |
Jul 25, 2024 | 29.16 | 29.71 | 28.74 | 28.74 | 123,312 | -0.37(-1.27%) |
Jul 24, 2024 | 29.48 | 30.11 | 29.10 | 29.11 | 147,330 | -0.32(-1.09%) |
Jul 23, 2024 | 29.66 | 30.81 | 28.87 | 29.43 | 195,850 | -1.24(-4.04%) |
Jul 22, 2024 | 30.36 | 30.72 | 30.10 | 30.67 | 83,692 | +0.32(+1.05%) |
Jul 19, 2024 | 30.38 | 30.45 | 30.05 | 30.35 | 107,771 | +0.04(+0.13%) |
Jul 18, 2024 | 30.60 | 31.12 | 30.14 | 30.31 | 100,479 | -0.50(-1.62%) |
Jul 17, 2024 | 30.03 | 31.10 | 29.95 | 30.81 | 153,659 | +0.65(+2.15%) |
Jul 16, 2024 | 28.99 | 30.21 | 28.99 | 30.16 | 130,402 | +1.45(+5.05%) |
Jul 15, 2024 | 28.69 | 28.96 | 28.60 | 28.71 | 117,843 | +0.08(+0.28%) |
Jul 12, 2024 | 28.37 | 28.87 | 28.33 | 28.63 | 104,227 | +0.27(+0.95%) |
Jul 11, 2024 | 28.31 | 28.43 | 27.95 | 28.36 | 155,499 | +0.51(+1.83%) |
Jul 10, 2024 | 27.64 | 27.91 | 27.52 | 27.85 | 68,698 | +0.23(+0.83%) |
Jul 09, 2024 | 27.84 | 28.00 | 27.45 | 27.62 | 155,672 | -0.14(-0.50%) |
Jul 08, 2024 | 27.33 | 27.80 | 27.29 | 27.76 | 108,695 | +0.60(+2.21%) |
Jul 05, 2024 | 27.43 | 27.43 | 27.08 | 27.16 | 64,474 | -0.41(-1.49%) |
Jul 03, 2024 | 27.55 | 27.82 | 27.42 | 27.57 | 32,934 | -0.15(-0.54%) |
Jul 02, 2024 | 27.67 | 27.78 | 27.36 | 27.72 | 91,303 | +0.18(+0.65%) |