Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 29.41 | 29.43 | 29.22 | 29.27 | 4,455 | -0.20(-0.68%) |
Sep 13, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 132 | +0.24(+0.83%) |
Sep 12, 2024 | 29.04 | 29.23 | 29.04 | 29.23 | 431 | +0.24(+0.83%) |
Sep 11, 2024 | 28.11 | 28.99 | 27.89 | 28.99 | 2,567 | +0.83(+2.96%) |
Sep 10, 2024 | 27.92 | 28.15 | 27.92 | 28.15 | 276 | +0.30(+1.07%) |
Sep 09, 2024 | 27.88 | 27.88 | 27.78 | 27.86 | 457 | +0.43(+1.57%) |
Sep 06, 2024 | 27.82 | 27.82 | 27.29 | 27.43 | 2,460 | -0.69(-2.47%) |
Sep 05, 2024 | 28.00 | 28.12 | 28.00 | 28.12 | 697 | -0.14(-0.51%) |
Sep 04, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 172 | -0.00(-0.00%) |
Sep 03, 2024 | 28.79 | 28.79 | 28.27 | 28.27 | 320 | -1.34(-4.51%) |
Aug 30, 2024 | 29.47 | 29.60 | 29.47 | 29.60 | 926 | +0.44(+1.51%) |
Aug 29, 2024 | 29.14 | 29.16 | 29.14 | 29.16 | 336 | -0.07(-0.23%) |
Aug 28, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 101 | -0.30(-1.01%) |
Aug 27, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 104 | +0.23(+0.79%) |
Aug 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 20 | -0.44(-1.47%) |
Aug 23, 2024 | 29.66 | 29.73 | 29.60 | 29.73 | 545 | +0.30(+1.03%) |
Aug 22, 2024 | 30.05 | 30.05 | 29.43 | 29.43 | 703 | -0.57(-1.90%) |
Aug 21, 2024 | 29.88 | 30.00 | 29.88 | 30.00 | 546 | +0.28(+0.94%) |
Aug 20, 2024 | 29.88 | 29.88 | 29.72 | 29.72 | 156 | -0.01(-0.04%) |
Aug 19, 2024 | 29.40 | 29.73 | 29.40 | 29.73 | 2,108 | +0.48(+1.62%) |
Aug 16, 2024 | 29.20 | 29.25 | 29.20 | 29.25 | 884 | +0.04(+0.13%) |
Aug 15, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 172 | +0.72(+2.51%) |
Aug 14, 2024 | 28.47 | 28.50 | 28.43 | 28.50 | 1,001 | +0.15(+0.51%) |
Aug 13, 2024 | 28.09 | 28.36 | 28.09 | 28.36 | 2,343 | +0.68(+2.44%) |
Aug 12, 2024 | 27.63 | 27.84 | 27.63 | 27.68 | 1,640 | +0.03(+0.12%) |
Aug 09, 2024 | 27.55 | 27.67 | 27.55 | 27.65 | 4,703 | +0.34(+1.24%) |
Aug 08, 2024 | 26.77 | 27.37 | 26.77 | 27.31 | 1,518 | +1.23(+4.71%) |
Aug 07, 2024 | 26.96 | 26.96 | 26.08 | 26.08 | 2,456 | -0.44(-1.67%) |
Aug 06, 2024 | 26.12 | 26.70 | 26.12 | 26.53 | 1,688 | +0.60(+2.30%) |
Aug 05, 2024 | 24.77 | 26.13 | 24.77 | 25.93 | 2,358 | -0.58(-2.19%) |
Aug 02, 2024 | 26.71 | 26.71 | 26.42 | 26.51 | 1,987 | -1.03(-3.74%) |
Aug 01, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 16 | -1.14(-3.98%) |
Jul 31, 2024 | 28.50 | 28.75 | 28.50 | 28.68 | 721 | +1.11(+4.01%) |
Jul 30, 2024 | 27.80 | 27.80 | 27.53 | 27.57 | 1,036 | -0.44(-1.56%) |
Jul 29, 2024 | 28.39 | 28.39 | 28.01 | 28.01 | 795 | +0.02(+0.09%) |
Jul 26, 2024 | 28.11 | 28.28 | 27.94 | 27.99 | 2,434 | -0.10(-0.36%) |
Jul 25, 2024 | 28.22 | 28.51 | 28.09 | 28.09 | 5,958 | -0.32(-1.11%) |
Jul 24, 2024 | 29.04 | 29.04 | 28.40 | 28.40 | 1,109 | -1.04(-3.53%) |
Jul 23, 2024 | 29.42 | 29.64 | 29.42 | 29.44 | 988 | +0.15(+0.51%) |
Jul 22, 2024 | 29.10 | 29.32 | 29.01 | 29.29 | 2,524 | +0.59(+2.07%) |
Jul 19, 2024 | 28.87 | 28.88 | 28.68 | 28.70 | 9,573 | -0.10(-0.33%) |
Jul 18, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 351 | -0.47(-1.62%) |
Jul 17, 2024 | 29.84 | 29.84 | 29.26 | 29.27 | 2,369 | -1.46(-4.76%) |
Jul 16, 2024 | 30.65 | 30.73 | 30.51 | 30.73 | 39,907 | +0.23(+0.76%) |
Jul 15, 2024 | 30.49 | 30.50 | 30.47 | 30.50 | 624 | +0.02(+0.07%) |
Jul 12, 2024 | 30.24 | 30.69 | 30.24 | 30.48 | 4,045 | +0.20(+0.66%) |
Jul 11, 2024 | 30.34 | 30.34 | 30.25 | 30.28 | 1,765 | -0.30(-0.98%) |
Jul 10, 2024 | 30.44 | 30.58 | 30.29 | 30.58 | 6,239 | +0.20(+0.66%) |
Jul 09, 2024 | 30.52 | 30.52 | 30.38 | 30.38 | 15,596 | -0.01(-0.03%) |
Jul 08, 2024 | 30.55 | 30.55 | 30.36 | 30.39 | 4,930 | -0.07(-0.23%) |
Jul 05, 2024 | 30.32 | 30.46 | 30.30 | 30.46 | 15,371 | +0.22(+0.71%) |
Jul 03, 2024 | 30.22 | 30.24 | 30.22 | 30.24 | 1,771 | +0.25(+0.84%) |
Jul 02, 2024 | 30.00 | 30.02 | 29.99 | 29.99 | 11,939 | +0.14(+0.47%) |