Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 29.30 | 29.30 | 29.10 | 29.23 | 1,846 | -0.12(-0.42%) |
Sep 13, 2024 | 29.45 | 29.45 | 29.35 | 29.35 | 1,873 | +0.03(+0.11%) |
Sep 12, 2024 | 29.27 | 29.32 | 29.27 | 29.32 | 988 | +0.22(+0.74%) |
Sep 11, 2024 | 28.56 | 29.10 | 28.22 | 29.10 | 2,446 | +0.54(+1.88%) |
Sep 10, 2024 | 28.46 | 28.57 | 28.28 | 28.57 | 1,176 | +0.52(+1.85%) |
Sep 09, 2024 | 27.89 | 28.05 | 27.89 | 28.05 | 1,283 | +0.55(+2.02%) |
Sep 06, 2024 | 28.45 | 28.45 | 27.49 | 27.49 | 3,711 | -0.81(-2.86%) |
Sep 05, 2024 | 28.98 | 28.98 | 28.27 | 28.30 | 1,962 | +0.52(+1.87%) |
Sep 04, 2024 | 27.98 | 28.15 | 27.78 | 27.78 | 1,420 | -0.39(-1.37%) |
Sep 03, 2024 | 28.51 | 28.51 | 28.11 | 28.17 | 3,435 | -0.43(-1.51%) |
Aug 30, 2024 | 27.95 | 28.60 | 27.95 | 28.60 | 1,315 | +1.05(+3.82%) |
Aug 29, 2024 | 27.69 | 27.94 | 27.35 | 27.55 | 4,903 | +0.16(+0.59%) |
Aug 28, 2024 | 27.63 | 27.63 | 27.39 | 27.39 | 2,987 | -0.28(-1.02%) |
Aug 27, 2024 | 27.82 | 27.91 | 27.67 | 27.67 | 2,719 | -0.42(-1.48%) |
Aug 26, 2024 | 28.34 | 28.34 | 28.03 | 28.09 | 4,851 | -0.31(-1.07%) |
Aug 23, 2024 | 28.47 | 28.59 | 28.32 | 28.39 | 2,895 | +0.09(+0.32%) |
Aug 22, 2024 | 29.14 | 29.14 | 28.30 | 28.30 | 4,111 | -0.56(-1.93%) |
Aug 21, 2024 | 28.98 | 29.11 | 28.66 | 28.86 | 1,951 | +0.20(+0.70%) |
Aug 20, 2024 | 28.54 | 28.66 | 28.49 | 28.66 | 1,583 | +0.12(+0.43%) |
Aug 19, 2024 | 28.38 | 28.53 | 28.38 | 28.53 | 1,343 | +0.17(+0.61%) |
Aug 16, 2024 | 28.51 | 28.55 | 28.36 | 28.36 | 1,501 | -0.06(-0.20%) |
Aug 15, 2024 | 28.07 | 28.41 | 28.07 | 28.41 | 4,316 | +1.11(+4.08%) |
Aug 14, 2024 | 27.26 | 27.30 | 27.26 | 27.30 | 1,681 | +0.01(+0.03%) |
Aug 13, 2024 | 26.91 | 27.29 | 26.91 | 27.29 | 407 | +0.55(+2.06%) |
Aug 12, 2024 | 26.97 | 26.97 | 26.74 | 26.74 | 650 | -0.07(-0.24%) |
Aug 09, 2024 | 26.94 | 26.94 | 26.81 | 26.81 | 410 | +0.25(+0.93%) |
Aug 08, 2024 | 26.47 | 26.65 | 26.47 | 26.56 | 1,450 | +0.44(+1.69%) |
Aug 07, 2024 | 26.43 | 26.50 | 25.94 | 26.11 | 1,141 | +0.07(+0.28%) |
Aug 06, 2024 | 25.98 | 26.32 | 25.98 | 26.04 | 2,225 | +0.35(+1.38%) |
Aug 05, 2024 | 24.87 | 26.05 | 24.87 | 25.69 | 2,505 | -1.23(-4.56%) |
Aug 02, 2024 | 26.69 | 27.01 | 25.91 | 26.91 | 4,609 | -1.91(-6.64%) |
Aug 01, 2024 | 29.10 | 29.13 | 28.83 | 28.83 | 1,453 | -0.54(-1.82%) |
Jul 31, 2024 | 29.13 | 29.36 | 29.13 | 29.36 | 1,524 | +0.78(+2.73%) |
Jul 30, 2024 | 29.06 | 29.06 | 28.42 | 28.58 | 1,161 | -0.20(-0.69%) |
Jul 29, 2024 | 28.93 | 28.97 | 28.69 | 28.78 | 1,854 | +0.14(+0.48%) |
Jul 26, 2024 | 28.70 | 28.75 | 28.64 | 28.64 | 705 | +0.31(+1.08%) |
Jul 25, 2024 | 28.61 | 28.61 | 28.34 | 28.34 | 1,087 | -0.16(-0.55%) |
Jul 24, 2024 | 28.80 | 28.80 | 28.49 | 28.49 | 995 | -0.79(-2.71%) |
Jul 23, 2024 | 29.69 | 29.69 | 29.29 | 29.29 | 2,381 | +0.50(+1.73%) |
Jul 22, 2024 | 28.83 | 29.01 | 28.79 | 28.79 | 1,828 | +0.02(+0.06%) |
Jul 19, 2024 | 28.80 | 28.80 | 28.77 | 28.77 | 1,163 | -0.11(-0.37%) |
Jul 18, 2024 | 29.60 | 29.60 | 28.69 | 28.88 | 2,990 | -0.61(-2.06%) |
Jul 17, 2024 | 30.04 | 30.04 | 29.32 | 29.49 | 1,995 | -0.72(-2.37%) |
Jul 16, 2024 | 30.15 | 30.25 | 30.15 | 30.20 | 1,075 | +0.07(+0.22%) |
Jul 15, 2024 | 30.52 | 30.52 | 29.97 | 30.14 | 2,451 | -0.25(-0.81%) |
Jul 12, 2024 | 30.53 | 30.54 | 30.37 | 30.38 | 1,756 | -0.08(-0.26%) |
Jul 11, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 1,193 | -0.58(-1.88%) |
Jul 10, 2024 | 31.03 | 31.05 | 30.97 | 31.05 | 960 | +0.04(+0.13%) |
Jul 09, 2024 | 31.02 | 31.16 | 31.01 | 31.01 | 1,072 | +0.04(+0.14%) |
Jul 08, 2024 | 31.01 | 31.12 | 30.96 | 30.96 | 843 | -0.09(-0.28%) |
Jul 05, 2024 | 30.95 | 31.07 | 30.95 | 31.05 | 997 | +0.36(+1.17%) |
Jul 03, 2024 | 30.93 | 30.93 | 30.62 | 30.69 | 1,745 | -0.27(-0.86%) |
Jul 02, 2024 | 30.57 | 30.95 | 30.57 | 30.95 | 557 | +0.33(+1.07%) |