Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.37 | 30.44 | 30.15 | 30.25 | 139,570 | -0.23(-0.75%) |
Sep 26, 2024 | 30.31 | 30.50 | 30.24 | 30.48 | 144,283 | +0.62(+2.08%) |
Sep 25, 2024 | 29.96 | 30.00 | 29.79 | 29.86 | 765,919 | -0.11(-0.37%) |
Sep 24, 2024 | 29.85 | 30.01 | 29.78 | 29.97 | 225,412 | +0.18(+0.60%) |
Sep 23, 2024 | 29.71 | 29.82 | 29.68 | 29.79 | 241,255 | +0.15(+0.51%) |
Sep 20, 2024 | 29.80 | 29.80 | 29.59 | 29.64 | 99,103 | -0.50(-1.66%) |
Sep 19, 2024 | 30.00 | 30.16 | 29.90 | 30.14 | 131,133 | +0.61(+2.07%) |
Sep 18, 2024 | 29.58 | 29.77 | 29.37 | 29.53 | 130,026 | -0.06(-0.20%) |
Sep 17, 2024 | 29.66 | 29.77 | 29.38 | 29.59 | 166,197 | -0.14(-0.47%) |
Sep 16, 2024 | 29.60 | 29.76 | 29.49 | 29.73 | 234,606 | +0.12(+0.41%) |
Sep 13, 2024 | 29.50 | 29.62 | 29.44 | 29.61 | 108,077 | +0.12(+0.41%) |
Sep 12, 2024 | 29.19 | 29.49 | 29.09 | 29.49 | 198,901 | +0.33(+1.15%) |
Sep 11, 2024 | 29.04 | 29.24 | 28.70 | 29.16 | 67,924 | +0.06(+0.21%) |
Sep 10, 2024 | 29.01 | 29.09 | 28.76 | 29.09 | 60,402 | -0.03(-0.09%) |
Sep 09, 2024 | 29.08 | 29.29 | 29.02 | 29.12 | 64,171 | +0.30(+1.04%) |
Sep 06, 2024 | 29.37 | 29.40 | 28.80 | 28.82 | 78,840 | -0.54(-1.84%) |
Sep 05, 2024 | 29.45 | 29.55 | 29.29 | 29.36 | 70,667 | +0.00(+0.00%) |
Sep 04, 2024 | 29.33 | 29.58 | 29.31 | 29.36 | 61,911 | -0.10(-0.34%) |
Sep 03, 2024 | 29.84 | 29.92 | 29.42 | 29.46 | 78,818 | -0.50(-1.67%) |
Aug 30, 2024 | 30.04 | 30.16 | 29.81 | 29.96 | 77,973 | +0.01(+0.03%) |
Aug 29, 2024 | 29.92 | 30.11 | 29.85 | 29.95 | 141,733 | +0.24(+0.81%) |
Aug 28, 2024 | 29.84 | 29.92 | 29.65 | 29.71 | 118,483 | -0.17(-0.57%) |
Aug 27, 2024 | 29.71 | 29.89 | 29.67 | 29.88 | 76,689 | +0.24(+0.82%) |
Aug 26, 2024 | 29.74 | 29.80 | 29.60 | 29.64 | 109,551 | -0.16(-0.55%) |
Aug 23, 2024 | 29.50 | 29.80 | 29.25 | 29.80 | 86,880 | +0.59(+2.02%) |
Aug 22, 2024 | 29.58 | 29.58 | 29.21 | 29.21 | 206,539 | -0.22(-0.75%) |
Aug 21, 2024 | 29.41 | 29.54 | 29.23 | 29.43 | 111,041 | +0.20(+0.68%) |
Aug 20, 2024 | 29.27 | 29.28 | 29.16 | 29.23 | 104,194 | -0.08(-0.27%) |
Aug 19, 2024 | 29.10 | 29.35 | 29.09 | 29.31 | 103,908 | +0.31(+1.07%) |
Aug 16, 2024 | 28.82 | 29.00 | 28.77 | 29.00 | 187,952 | +0.18(+0.62%) |
Aug 15, 2024 | 28.72 | 28.88 | 28.64 | 28.82 | 100,124 | +0.36(+1.25%) |
Aug 14, 2024 | 28.42 | 28.50 | 28.32 | 28.46 | 81,205 | +0.09(+0.33%) |
Aug 13, 2024 | 28.06 | 28.39 | 28.04 | 28.37 | 110,204 | +0.45(+1.61%) |
Aug 12, 2024 | 27.85 | 27.94 | 27.72 | 27.92 | 83,470 | +0.10(+0.36%) |
Aug 09, 2024 | 27.71 | 27.84 | 27.58 | 27.82 | 75,620 | +0.05(+0.18%) |
Aug 08, 2024 | 27.62 | 27.84 | 27.49 | 27.77 | 89,092 | +0.44(+1.61%) |
Aug 07, 2024 | 27.72 | 27.87 | 27.28 | 27.33 | 74,083 | +0.23(+0.85%) |
Aug 06, 2024 | 26.89 | 27.34 | 26.85 | 27.10 | 71,144 | -0.02(-0.07%) |
Aug 05, 2024 | 26.75 | 27.26 | 26.72 | 27.12 | 123,157 | -0.60(-2.16%) |
Aug 02, 2024 | 27.87 | 27.88 | 27.54 | 27.72 | 128,138 | -0.55(-1.95%) |
Aug 01, 2024 | 28.64 | 28.70 | 28.08 | 28.27 | 149,638 | -0.66(-2.30%) |
Jul 31, 2024 | 28.98 | 29.06 | 28.82 | 28.93 | 91,106 | +0.38(+1.35%) |
Jul 30, 2024 | 28.66 | 28.87 | 28.47 | 28.55 | 233,635 | +0.07(+0.25%) |
Jul 29, 2024 | 28.52 | 28.63 | 28.38 | 28.48 | 101,414 | -0.10(-0.33%) |
Jul 26, 2024 | 28.49 | 28.67 | 28.40 | 28.58 | 61,058 | +0.22(+0.76%) |
Jul 25, 2024 | 28.25 | 28.50 | 28.14 | 28.36 | 116,851 | -0.20(-0.70%) |
Jul 24, 2024 | 28.77 | 28.77 | 28.49 | 28.56 | 91,104 | -0.33(-1.13%) |
Jul 23, 2024 | 28.94 | 29.00 | 28.81 | 28.89 | 89,727 | -0.16(-0.57%) |
Jul 22, 2024 | 28.98 | 29.09 | 28.89 | 29.05 | 76,360 | +0.30(+1.03%) |
Jul 19, 2024 | 28.83 | 28.92 | 28.71 | 28.75 | 606,687 | -0.16(-0.54%) |
Jul 18, 2024 | 29.30 | 29.30 | 28.88 | 28.91 | 125,569 | -0.41(-1.40%) |
Jul 17, 2024 | 29.32 | 29.39 | 29.16 | 29.32 | 110,787 | -0.20(-0.68%) |
Jul 16, 2024 | 29.28 | 29.52 | 29.20 | 29.52 | 187,549 | +0.18(+0.61%) |
Jul 15, 2024 | 29.44 | 29.47 | 29.24 | 29.34 | 123,962 | -0.20(-0.69%) |
Jul 12, 2024 | 29.39 | 29.63 | 29.39 | 29.54 | 123,757 | +0.22(+0.76%) |
Jul 11, 2024 | 29.34 | 29.40 | 29.21 | 29.32 | 146,993 | +0.21(+0.72%) |
Jul 10, 2024 | 29.03 | 29.16 | 28.92 | 29.11 | 127,931 | +0.34(+1.20%) |
Jul 09, 2024 | 28.82 | 28.83 | 28.66 | 28.77 | 126,523 | -0.09(-0.33%) |
Jul 08, 2024 | 28.95 | 29.04 | 28.85 | 28.86 | 91,009 | -0.09(-0.31%) |
Jul 05, 2024 | 29.06 | 29.07 | 28.81 | 28.95 | 74,877 | +0.09(+0.31%) |
Jul 03, 2024 | 28.75 | 28.89 | 28.71 | 28.86 | 54,340 | +0.35(+1.23%) |
Jul 02, 2024 | 28.40 | 28.66 | 28.35 | 28.51 | 144,195 | +0.01(+0.04%) |