Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.72 | 29.99 | 29.29 | 29.64 | 26,918 | -0.11(-0.37%) |
Sep 25, 2024 | 30.02 | 30.08 | 29.55 | 29.75 | 22,572 | -0.70(-2.30%) |
Sep 24, 2024 | 30.89 | 30.89 | 30.45 | 30.45 | 11,986 | -0.32(-1.04%) |
Sep 23, 2024 | 31.03 | 31.03 | 30.50 | 30.77 | 10,875 | -0.23(-0.74%) |
Sep 20, 2024 | 30.37 | 31.40 | 30.12 | 31.00 | 55,036 | +0.20(+0.65%) |
Sep 19, 2024 | 31.18 | 31.19 | 30.65 | 30.80 | 15,165 | +0.15(+0.49%) |
Sep 18, 2024 | 30.65 | 31.54 | 30.65 | 30.65 | 14,745 | -0.61(-1.95%) |
Sep 17, 2024 | 30.10 | 31.49 | 29.85 | 31.26 | 11,658 | +1.17(+3.89%) |
Sep 16, 2024 | 30.73 | 30.73 | 29.56 | 30.09 | 14,254 | +0.11(+0.37%) |
Sep 13, 2024 | 29.78 | 30.08 | 29.44 | 29.98 | 37,263 | +0.40(+1.35%) |
Sep 12, 2024 | 30.12 | 30.31 | 29.37 | 29.58 | 25,498 | -0.49(-1.63%) |
Sep 11, 2024 | 30.05 | 30.07 | 29.58 | 30.07 | 4,801 | -0.67(-2.18%) |
Sep 10, 2024 | 30.47 | 30.82 | 29.96 | 30.74 | 15,819 | +0.21(+0.69%) |
Sep 09, 2024 | 30.30 | 30.76 | 30.29 | 30.53 | 7,994 | +0.20(+0.66%) |
Sep 06, 2024 | 31.10 | 31.21 | 30.07 | 30.33 | 10,589 | -0.70(-2.26%) |
Sep 05, 2024 | 31.35 | 31.55 | 30.22 | 31.03 | 20,062 | +0.12(+0.39%) |
Sep 04, 2024 | 31.61 | 31.61 | 30.74 | 30.91 | 16,450 | -0.12(-0.39%) |
Sep 03, 2024 | 30.40 | 31.03 | 30.24 | 31.03 | 8,543 | -0.19(-0.61%) |
Aug 30, 2024 | 31.18 | 31.46 | 31.00 | 31.22 | 5,900 | -0.70(-2.19%) |
Aug 29, 2024 | 31.57 | 31.92 | 31.56 | 31.92 | 8,625 | +0.75(+2.41%) |
Aug 28, 2024 | 30.78 | 31.34 | 27.70 | 31.17 | 14,492 | -0.33(-1.05%) |
Aug 27, 2024 | 32.25 | 32.25 | 31.41 | 31.50 | 4,972 | -0.50(-1.56%) |
Aug 26, 2024 | 31.91 | 32.50 | 31.90 | 32.00 | 12,131 | +0.30(+0.95%) |
Aug 23, 2024 | 30.38 | 32.39 | 30.34 | 31.70 | 18,036 | +2.35(+8.01%) |
Aug 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 2,560 | -0.32(-1.08%) |
Aug 21, 2024 | 29.44 | 29.67 | 29.35 | 29.67 | 4,931 | -0.12(-0.40%) |
Aug 20, 2024 | 30.65 | 30.80 | 29.79 | 29.79 | 6,904 | -0.90(-2.93%) |
Aug 19, 2024 | 30.32 | 30.83 | 29.80 | 30.69 | 6,109 | +0.55(+1.82%) |
Aug 16, 2024 | 29.90 | 30.55 | 29.90 | 30.14 | 8,970 | +0.25(+0.84%) |
Aug 15, 2024 | 30.11 | 30.52 | 29.57 | 29.89 | 15,171 | +0.77(+2.64%) |
Aug 14, 2024 | 29.21 | 29.25 | 29.11 | 29.12 | 19,259 | +0.05(+0.19%) |
Aug 13, 2024 | 28.67 | 29.24 | 28.64 | 29.07 | 12,667 | +0.39(+1.34%) |
Aug 12, 2024 | 29.10 | 29.25 | 28.31 | 28.68 | 15,742 | -0.34(-1.17%) |
Aug 09, 2024 | 29.28 | 29.28 | 29.01 | 29.02 | 6,188 | -0.10(-0.34%) |
Aug 08, 2024 | 29.00 | 29.27 | 28.95 | 29.12 | 8,368 | +0.53(+1.85%) |
Aug 07, 2024 | 29.86 | 29.86 | 28.58 | 28.59 | 10,987 | -0.49(-1.69%) |
Aug 06, 2024 | 29.04 | 29.67 | 29.04 | 29.08 | 14,591 | -0.03(-0.10%) |
Aug 05, 2024 | 28.99 | 29.26 | 28.82 | 29.11 | 28,172 | -1.33(-4.37%) |
Aug 02, 2024 | 30.56 | 32.38 | 30.41 | 30.44 | 14,777 | -1.15(-3.64%) |
Aug 01, 2024 | 33.99 | 33.99 | 31.44 | 31.59 | 15,804 | -1.13(-3.45%) |
Jul 31, 2024 | 32.33 | 34.43 | 32.29 | 32.72 | 20,803 | +0.10(+0.31%) |
Jul 30, 2024 | 31.89 | 32.81 | 31.81 | 32.62 | 12,894 | +0.86(+2.70%) |
Jul 29, 2024 | 32.80 | 32.81 | 31.69 | 31.76 | 14,048 | -1.15(-3.48%) |
Jul 26, 2024 | 33.81 | 34.21 | 32.86 | 32.91 | 26,872 | -0.51(-1.52%) |
Jul 25, 2024 | 32.77 | 34.62 | 32.48 | 33.42 | 40,827 | +0.65(+1.98%) |
Jul 24, 2024 | 32.21 | 32.81 | 31.91 | 32.77 | 53,235 | +0.54(+1.67%) |
Jul 23, 2024 | 29.92 | 32.50 | 29.86 | 32.23 | 103,449 | +2.31(+7.73%) |
Jul 22, 2024 | 29.82 | 29.92 | 29.29 | 29.92 | 30,096 | +0.63(+2.15%) |
Jul 19, 2024 | 29.72 | 29.72 | 29.29 | 29.29 | 8,944 | -0.32(-1.08%) |
Jul 18, 2024 | 29.38 | 29.86 | 29.37 | 29.61 | 18,047 | -0.11(-0.37%) |
Jul 17, 2024 | 29.72 | 29.84 | 27.66 | 29.72 | 25,857 | +0.00(+0.00%) |
Jul 16, 2024 | 29.11 | 29.87 | 29.11 | 29.72 | 31,822 | +0.61(+2.09%) |
Jul 15, 2024 | 28.40 | 29.42 | 28.13 | 29.11 | 18,472 | +0.70(+2.46%) |
Jul 12, 2024 | 27.86 | 28.90 | 27.86 | 28.41 | 13,755 | +0.63(+2.26%) |
Jul 11, 2024 | 27.22 | 27.85 | 27.18 | 27.78 | 31,360 | +0.72(+2.65%) |
Jul 10, 2024 | 26.72 | 27.21 | 26.72 | 27.07 | 8,662 | +0.17(+0.63%) |
Jul 09, 2024 | 26.45 | 26.91 | 25.96 | 26.90 | 9,743 | +0.49(+1.85%) |
Jul 08, 2024 | 26.13 | 26.52 | 25.95 | 26.41 | 12,107 | +0.48(+1.85%) |
Jul 05, 2024 | 26.58 | 26.58 | 25.85 | 25.93 | 29,613 | -1.01(-3.74%) |
Jul 03, 2024 | 27.39 | 27.39 | 26.45 | 26.94 | 6,242 | -0.30(-1.10%) |
Jul 02, 2024 | 26.60 | 27.23 | 26.60 | 27.23 | 11,402 | +0.48(+1.79%) |