Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.00 | 29.18 | 29.00 | 29.05 | 8,788 | +0.03(+0.10%) |
Sep 25, 2024 | 29.24 | 29.24 | 28.98 | 29.02 | 4,446 | -0.22(-0.77%) |
Sep 24, 2024 | 29.13 | 29.27 | 29.02 | 29.25 | 5,282 | +0.30(+1.05%) |
Sep 23, 2024 | 28.67 | 28.96 | 28.60 | 28.94 | 22,837 | +0.19(+0.68%) |
Sep 20, 2024 | 28.87 | 29.12 | 28.66 | 28.75 | 12,126 | +0.08(+0.30%) |
Sep 19, 2024 | 28.75 | 28.77 | 28.59 | 28.66 | 2,847 | +0.24(+0.86%) |
Sep 18, 2024 | 28.56 | 28.64 | 28.30 | 28.42 | 12,961 | +0.03(+0.10%) |
Sep 17, 2024 | 28.39 | 28.52 | 28.37 | 28.39 | 5,358 | +0.02(+0.07%) |
Sep 16, 2024 | 28.37 | 28.43 | 28.25 | 28.37 | 6,826 | +0.18(+0.64%) |
Sep 13, 2024 | 28.18 | 28.24 | 28.13 | 28.19 | 3,538 | +0.09(+0.32%) |
Sep 12, 2024 | 27.77 | 28.10 | 27.77 | 28.10 | 4,148 | +0.51(+1.85%) |
Sep 11, 2024 | 27.65 | 27.65 | 27.32 | 27.59 | 2,790 | +0.04(+0.13%) |
Sep 10, 2024 | 27.50 | 27.55 | 27.46 | 27.55 | 3,523 | -0.04(-0.14%) |
Sep 09, 2024 | 27.83 | 27.83 | 27.51 | 27.59 | 7,761 | +0.01(+0.04%) |
Sep 06, 2024 | 27.89 | 27.89 | 27.30 | 27.58 | 6,928 | -0.14(-0.49%) |
Sep 05, 2024 | 27.76 | 27.84 | 27.70 | 27.72 | 4,793 | +0.05(+0.19%) |
Sep 04, 2024 | 27.96 | 27.96 | 27.62 | 27.66 | 5,570 | -0.16(-0.57%) |
Sep 03, 2024 | 28.30 | 28.30 | 27.77 | 27.82 | 7,159 | -0.47(-1.66%) |
Aug 30, 2024 | 28.27 | 28.29 | 28.14 | 28.29 | 5,606 | +0.06(+0.21%) |
Aug 29, 2024 | 28.14 | 28.38 | 28.14 | 28.23 | 2,834 | +0.19(+0.67%) |
Aug 28, 2024 | 28.44 | 28.44 | 27.97 | 28.04 | 5,242 | -0.22(-0.77%) |
Aug 27, 2024 | 28.14 | 28.36 | 28.14 | 28.26 | 3,189 | -0.07(-0.24%) |
Aug 26, 2024 | 28.34 | 28.54 | 28.32 | 28.33 | 4,581 | +0.08(+0.28%) |
Aug 23, 2024 | 28.00 | 28.33 | 27.92 | 28.25 | 10,756 | +0.47(+1.69%) |
Aug 22, 2024 | 27.74 | 27.84 | 27.69 | 27.78 | 3,641 | -0.12(-0.41%) |
Aug 21, 2024 | 27.99 | 27.99 | 27.81 | 27.89 | 6,403 | +0.06(+0.22%) |
Aug 20, 2024 | 28.08 | 28.09 | 27.76 | 27.84 | 5,536 | -0.13(-0.48%) |
Aug 19, 2024 | 28.18 | 28.18 | 27.93 | 27.97 | 7,418 | -0.11(-0.39%) |
Aug 16, 2024 | 27.85 | 28.08 | 27.77 | 28.08 | 6,326 | +0.32(+1.14%) |
Aug 15, 2024 | 27.75 | 27.84 | 27.57 | 27.76 | 11,831 | +0.21(+0.77%) |
Aug 14, 2024 | 27.61 | 27.61 | 27.49 | 27.55 | 5,850 | -0.09(-0.34%) |
Aug 13, 2024 | 27.73 | 27.73 | 27.49 | 27.64 | 7,484 | +0.01(+0.03%) |
Aug 12, 2024 | 27.31 | 27.73 | 27.31 | 27.64 | 15,757 | +0.22(+0.80%) |
Aug 09, 2024 | 27.20 | 27.49 | 27.20 | 27.42 | 4,387 | +0.10(+0.36%) |
Aug 08, 2024 | 26.71 | 27.44 | 26.71 | 27.32 | 4,787 | +0.37(+1.37%) |
Aug 07, 2024 | 27.05 | 27.36 | 26.95 | 26.95 | 7,197 | -0.05(-0.20%) |
Aug 06, 2024 | 27.48 | 27.48 | 26.96 | 27.00 | 7,618 | +0.11(+0.40%) |
Aug 05, 2024 | 27.07 | 27.07 | 26.71 | 26.90 | 28,548 | -0.37(-1.37%) |
Aug 02, 2024 | 27.35 | 27.63 | 27.12 | 27.27 | 39,827 | -0.44(-1.60%) |
Aug 01, 2024 | 28.39 | 28.39 | 27.60 | 27.71 | 7,797 | -0.47(-1.66%) |
Jul 31, 2024 | 28.09 | 28.18 | 27.88 | 28.18 | 7,548 | +0.48(+1.74%) |
Jul 30, 2024 | 27.62 | 27.76 | 27.52 | 27.70 | 64,680 | +0.14(+0.52%) |
Jul 29, 2024 | 27.53 | 27.62 | 27.41 | 27.55 | 176,197 | -0.06(-0.23%) |
Jul 26, 2024 | 27.54 | 27.69 | 27.51 | 27.62 | 15,362 | +0.18(+0.67%) |
Jul 25, 2024 | 27.55 | 27.56 | 27.32 | 27.43 | 10,253 | -0.08(-0.28%) |
Jul 24, 2024 | 27.71 | 27.71 | 27.51 | 27.51 | 31,134 | -0.20(-0.72%) |
Jul 23, 2024 | 27.81 | 27.81 | 27.67 | 27.71 | 7,652 | -0.09(-0.31%) |
Jul 22, 2024 | 27.74 | 27.82 | 27.65 | 27.80 | 7,412 | +0.05(+0.18%) |
Jul 19, 2024 | 27.97 | 27.97 | 27.75 | 27.75 | 3,568 | -0.31(-1.09%) |
Jul 18, 2024 | 28.18 | 28.26 | 28.05 | 28.05 | 23,582 | -0.12(-0.42%) |
Jul 17, 2024 | 28.36 | 28.36 | 28.14 | 28.17 | 8,718 | -0.10(-0.35%) |
Jul 16, 2024 | 27.95 | 28.27 | 27.93 | 28.27 | 7,111 | +0.34(+1.22%) |
Jul 15, 2024 | 27.89 | 28.10 | 27.88 | 27.93 | 17,562 | +0.08(+0.29%) |
Jul 12, 2024 | 27.84 | 27.94 | 27.81 | 27.85 | 4,489 | +0.06(+0.23%) |
Jul 11, 2024 | 27.45 | 27.82 | 27.45 | 27.78 | 8,148 | +0.33(+1.19%) |
Jul 10, 2024 | 27.54 | 27.54 | 27.36 | 27.46 | 15,116 | +0.13(+0.48%) |
Jul 09, 2024 | 27.17 | 27.39 | 27.17 | 27.33 | 6,005 | -0.05(-0.17%) |
Jul 08, 2024 | 27.58 | 27.62 | 27.31 | 27.37 | 16,989 | -0.21(-0.75%) |
Jul 05, 2024 | 27.74 | 27.74 | 27.55 | 27.58 | 4,147 | +0.12(+0.43%) |
Jul 03, 2024 | 27.20 | 27.59 | 27.20 | 27.46 | 6,022 | +0.16(+0.59%) |
Jul 02, 2024 | 27.45 | 27.45 | 27.19 | 27.30 | 9,257 | +0.10(+0.37%) |