Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.30 | 30.41 | 29.81 | 29.81 | 5,191 | -0.09(-0.31%) |
Sep 26, 2024 | 29.75 | 29.99 | 29.75 | 29.90 | 12,493 | +0.27(+0.92%) |
Sep 25, 2024 | 29.82 | 29.97 | 29.63 | 29.63 | 6,278 | -0.58(-1.92%) |
Sep 24, 2024 | 30.35 | 30.75 | 30.21 | 30.21 | 4,922 | +0.64(+2.16%) |
Sep 23, 2024 | 29.04 | 29.57 | 28.75 | 29.57 | 7,204 | +1.17(+4.11%) |
Sep 20, 2024 | 28.95 | 28.95 | 28.40 | 28.40 | 882 | -0.47(-1.64%) |
Sep 19, 2024 | 28.92 | 29.14 | 28.87 | 28.87 | 3,149 | +0.12(+0.42%) |
Sep 18, 2024 | 29.08 | 29.08 | 28.75 | 28.75 | 1,912 | -0.55(-1.86%) |
Sep 17, 2024 | 29.28 | 29.30 | 29.28 | 29.30 | 1,866 | +0.02(+0.05%) |
Sep 16, 2024 | 28.50 | 29.86 | 28.50 | 29.28 | 7,755 | +0.61(+2.14%) |
Sep 13, 2024 | 28.65 | 28.68 | 28.51 | 28.67 | 6,358 | +0.42(+1.49%) |
Sep 12, 2024 | 28.70 | 28.73 | 28.25 | 28.25 | 8,691 | -0.23(-0.81%) |
Sep 11, 2024 | 28.76 | 28.76 | 28.48 | 28.48 | 3,601 | -0.62(-2.12%) |
Sep 10, 2024 | 30.37 | 30.37 | 29.10 | 29.10 | 6,217 | -0.77(-2.58%) |
Sep 09, 2024 | 29.13 | 29.87 | 29.13 | 29.87 | 8,499 | +2.87(+10.62%) |
Sep 06, 2024 | 27.96 | 27.96 | 27.00 | 27.00 | 6,284 | -0.93(-3.33%) |
Sep 05, 2024 | 28.05 | 28.15 | 27.93 | 27.93 | 4,079 | +0.32(+1.16%) |
Sep 04, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 521 | +0.22(+0.81%) |
Sep 03, 2024 | 27.72 | 27.72 | 26.86 | 27.39 | 2,836 | +0.62(+2.31%) |
Aug 30, 2024 | 26.60 | 26.83 | 26.60 | 26.77 | 7,531 | +0.74(+2.82%) |
Aug 29, 2024 | 26.16 | 26.16 | 25.75 | 26.04 | 7,394 | +0.15(+0.60%) |
Aug 28, 2024 | 26.80 | 26.80 | 25.88 | 25.88 | 1,739 | +0.05(+0.20%) |
Aug 27, 2024 | 27.08 | 27.08 | 25.83 | 25.83 | 13,522 | -3.84(-12.94%) |
Aug 26, 2024 | 29.61 | 29.67 | 29.35 | 29.67 | 4,016 | -0.12(-0.39%) |
Aug 23, 2024 | 29.96 | 29.96 | 29.79 | 29.79 | 11,873 | +0.40(+1.36%) |
Aug 22, 2024 | 30.25 | 30.25 | 29.39 | 29.39 | 7,803 | -0.76(-2.52%) |
Aug 21, 2024 | 29.72 | 30.14 | 29.72 | 30.14 | 1,412 | +0.56(+1.90%) |
Aug 20, 2024 | 30.21 | 30.21 | 29.58 | 29.58 | 6,296 | -1.72(-5.50%) |
Aug 19, 2024 | 31.05 | 31.30 | 30.80 | 31.30 | 1,769 | +0.49(+1.59%) |
Aug 16, 2024 | 30.73 | 30.82 | 30.03 | 30.82 | 12,769 | +0.49(+1.61%) |
Aug 15, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 12,011 | -0.04(-0.13%) |
Aug 14, 2024 | 29.69 | 30.37 | 29.69 | 30.37 | 5,107 | +0.68(+2.31%) |
Aug 13, 2024 | 30.06 | 30.21 | 29.68 | 29.68 | 5,797 | -0.01(-0.04%) |
Aug 12, 2024 | 30.66 | 30.66 | 29.70 | 29.70 | 6,018 | -0.79(-2.58%) |
Aug 09, 2024 | 30.78 | 30.78 | 30.08 | 30.48 | 6,983 | -0.48(-1.57%) |
Aug 08, 2024 | 28.88 | 30.97 | 28.88 | 30.97 | 6,829 | +2.40(+8.39%) |
Aug 07, 2024 | 30.48 | 30.48 | 28.57 | 28.57 | 5,716 | -1.32(-4.41%) |
Aug 06, 2024 | 27.77 | 30.00 | 27.77 | 29.89 | 13,266 | +2.81(+10.37%) |
Aug 05, 2024 | 28.66 | 28.94 | 27.08 | 27.08 | 7,728 | -3.11(-10.29%) |
Aug 02, 2024 | 31.00 | 31.53 | 30.19 | 30.19 | 15,050 | -1.69(-5.29%) |
Aug 01, 2024 | 32.50 | 32.65 | 31.88 | 31.88 | 11,453 | -0.64(-1.97%) |
Jul 31, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 5,807 | -0.01(-0.03%) |
Jul 30, 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 10,264 | -0.01(-0.02%) |
Jul 29, 2024 | 33.10 | 33.33 | 32.53 | 32.53 | 12,109 | -0.10(-0.30%) |
Jul 26, 2024 | 32.61 | 32.63 | 32.44 | 32.63 | 12,188 | +0.31(+0.96%) |
Jul 25, 2024 | 32.71 | 32.83 | 32.32 | 32.32 | 6,727 | -0.67(-2.04%) |
Jul 24, 2024 | 34.13 | 34.13 | 32.99 | 32.99 | 6,612 | -1.54(-4.47%) |
Jul 23, 2024 | 34.52 | 35.28 | 33.59 | 34.54 | 6,989 | +0.48(+1.40%) |
Jul 22, 2024 | 32.86 | 34.06 | 32.86 | 34.06 | 13,793 | +1.20(+3.65%) |
Jul 19, 2024 | 33.27 | 33.28 | 32.86 | 32.86 | 4,822 | -1.30(-3.81%) |
Jul 18, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 7,658 | +0.01(+0.02%) |
Jul 17, 2024 | 34.03 | 35.26 | 34.03 | 34.16 | 8,110 | +0.28(+0.82%) |
Jul 16, 2024 | 33.08 | 33.88 | 33.08 | 33.88 | 7,417 | +0.91(+2.77%) |
Jul 15, 2024 | 33.03 | 33.03 | 32.18 | 32.97 | 8,745 | -0.13(-0.38%) |
Jul 12, 2024 | 33.21 | 33.43 | 33.03 | 33.09 | 10,929 | +0.12(+0.37%) |
Jul 11, 2024 | 32.42 | 32.97 | 31.45 | 32.97 | 11,208 | +1.88(+6.04%) |
Jul 10, 2024 | 30.78 | 31.17 | 30.78 | 31.09 | 3,895 | +0.13(+0.44%) |
Jul 09, 2024 | 31.75 | 31.75 | 30.89 | 30.96 | 5,806 | -0.95(-2.98%) |
Jul 08, 2024 | 31.51 | 31.91 | 31.51 | 31.91 | 2,786 | +0.54(+1.71%) |
Jul 05, 2024 | 32.11 | 32.23 | 31.27 | 31.37 | 8,222 | -0.52(-1.63%) |
Jul 03, 2024 | 30.57 | 31.89 | 30.57 | 31.89 | 7,967 | +1.10(+3.57%) |
Jul 02, 2024 | 31.48 | 31.50 | 30.39 | 30.79 | 13,550 | -0.72(-2.27%) |