Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 28.55 | 28.72 | 28.47 | 28.72 | 3,746 | -0.03(-0.10%) |
Sep 13, 2024 | 28.68 | 28.86 | 28.58 | 28.75 | 3,251 | +0.26(+0.91%) |
Sep 12, 2024 | 28.13 | 28.59 | 28.13 | 28.49 | 6,167 | +0.47(+1.70%) |
Sep 11, 2024 | 27.27 | 28.03 | 27.27 | 28.02 | 555 | +0.61(+2.21%) |
Sep 10, 2024 | 27.16 | 27.41 | 26.97 | 27.41 | 673 | +0.44(+1.63%) |
Sep 09, 2024 | 26.79 | 27.09 | 26.79 | 26.97 | 1,487 | +0.52(+1.97%) |
Sep 06, 2024 | 27.28 | 27.28 | 26.44 | 26.45 | 3,390 | -0.81(-2.97%) |
Sep 05, 2024 | 27.39 | 27.49 | 27.17 | 27.26 | 1,246 | -0.01(-0.04%) |
Sep 04, 2024 | 27.24 | 27.72 | 27.16 | 27.27 | 3,999 | -0.31(-1.12%) |
Sep 03, 2024 | 28.61 | 28.61 | 27.55 | 27.58 | 2,094 | -1.14(-3.98%) |
Aug 30, 2024 | 28.60 | 28.72 | 28.52 | 28.72 | 1,973 | +0.34(+1.21%) |
Aug 29, 2024 | 28.44 | 28.79 | 28.38 | 28.38 | 2,706 | -0.03(-0.11%) |
Aug 28, 2024 | 28.72 | 28.72 | 28.24 | 28.41 | 525 | -0.30(-1.04%) |
Aug 27, 2024 | 28.53 | 28.86 | 28.53 | 28.71 | 967 | -0.15(-0.52%) |
Aug 26, 2024 | 28.99 | 28.99 | 28.70 | 28.86 | 1,309 | -0.07(-0.24%) |
Aug 23, 2024 | 28.48 | 28.93 | 28.48 | 28.93 | 732 | +0.70(+2.48%) |
Aug 22, 2024 | 28.94 | 28.96 | 28.23 | 28.23 | 2,851 | -0.63(-2.18%) |
Aug 21, 2024 | 28.61 | 28.86 | 28.57 | 28.86 | 5,767 | +0.28(+0.99%) |
Aug 20, 2024 | 28.67 | 28.67 | 28.56 | 28.58 | 1,419 | -0.14(-0.50%) |
Aug 19, 2024 | 28.39 | 28.72 | 28.09 | 28.72 | 2,733 | +0.39(+1.38%) |
Aug 16, 2024 | 28.02 | 28.36 | 28.02 | 28.33 | 1,128 | +0.18(+0.64%) |
Aug 15, 2024 | 27.72 | 28.26 | 27.72 | 28.15 | 5,846 | +0.82(+3.00%) |
Aug 14, 2024 | 27.48 | 27.48 | 27.33 | 27.33 | 1,368 | -0.21(-0.76%) |
Aug 13, 2024 | 27.04 | 27.54 | 27.04 | 27.54 | 2,585 | +0.97(+3.65%) |
Aug 12, 2024 | 26.82 | 26.82 | 26.56 | 26.57 | 2,967 | -0.16(-0.60%) |
Aug 09, 2024 | 26.71 | 26.73 | 26.53 | 26.73 | 1,501 | -0.03(-0.11%) |
Aug 08, 2024 | 26.20 | 26.76 | 26.20 | 26.76 | 1,848 | +1.06(+4.12%) |
Aug 07, 2024 | 26.60 | 26.60 | 25.68 | 25.70 | 5,523 | +0.18(+0.71%) |
Aug 06, 2024 | 25.70 | 25.84 | 25.46 | 25.52 | 11,937 | +0.06(+0.24%) |
Aug 05, 2024 | 24.56 | 25.62 | 24.56 | 25.46 | 305,997 | -0.83(-3.16%) |
Aug 02, 2024 | 26.53 | 26.53 | 26.25 | 26.29 | 6,470 | -1.21(-4.40%) |
Aug 01, 2024 | 28.67 | 28.70 | 27.41 | 27.50 | 13,509 | -1.07(-3.75%) |
Jul 31, 2024 | 28.37 | 28.61 | 28.37 | 28.57 | 5,751 | +0.97(+3.51%) |
Jul 30, 2024 | 28.09 | 28.09 | 27.51 | 27.60 | 8,929 | -0.51(-1.81%) |
Jul 29, 2024 | 28.44 | 28.44 | 28.11 | 28.11 | 2,663 | -0.18(-0.64%) |
Jul 26, 2024 | 28.17 | 28.36 | 28.17 | 28.29 | 4,226 | +0.57(+2.06%) |
Jul 25, 2024 | 27.95 | 28.16 | 27.36 | 27.72 | 5,053 | -0.26(-0.93%) |
Jul 24, 2024 | 28.83 | 28.83 | 27.98 | 27.98 | 2,930 | -1.27(-4.34%) |
Jul 23, 2024 | 29.14 | 29.40 | 29.14 | 29.25 | 6,424 | -0.01(-0.03%) |
Jul 22, 2024 | 29.10 | 29.26 | 28.96 | 29.26 | 3,080 | +0.55(+1.92%) |
Jul 19, 2024 | 29.00 | 29.00 | 28.62 | 28.71 | 1,180 | -0.12(-0.42%) |
Jul 18, 2024 | 29.65 | 29.65 | 28.79 | 28.83 | 2,831 | -0.52(-1.77%) |
Jul 17, 2024 | 29.95 | 29.95 | 29.20 | 29.35 | 5,027 | -0.92(-3.04%) |
Jul 16, 2024 | 30.06 | 30.31 | 29.93 | 30.27 | 6,038 | +0.35(+1.17%) |
Jul 15, 2024 | 29.88 | 30.02 | 29.77 | 29.92 | 8,125 | +0.32(+1.09%) |
Jul 12, 2024 | 29.37 | 29.74 | 29.37 | 29.60 | 6,802 | +0.49(+1.70%) |
Jul 11, 2024 | 29.40 | 29.57 | 29.00 | 29.10 | 2,770 | -0.16(-0.55%) |
Jul 10, 2024 | 29.18 | 29.27 | 28.92 | 29.27 | 3,277 | +0.35(+1.21%) |
Jul 09, 2024 | 29.11 | 29.11 | 28.89 | 28.92 | 2,977 | -0.05(-0.19%) |
Jul 08, 2024 | 28.90 | 29.05 | 28.90 | 28.97 | 4,404 | +0.19(+0.67%) |
Jul 05, 2024 | 28.56 | 28.78 | 28.52 | 28.78 | 3,007 | +0.13(+0.45%) |
Jul 03, 2024 | 28.52 | 28.70 | 28.52 | 28.65 | 2,720 | +0.03(+0.10%) |
Jul 02, 2024 | 28.19 | 28.62 | 28.19 | 28.62 | 5,625 | +0.41(+1.45%) |