Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 28.88 | 198 | +1.19(+4.30%) | |||
Sep 16, 2024 | 27.69 | 28.56 | 27.69 | 27.69 | 1,733 | -0.99(-3.46%) |
Sep 13, 2024 | 27.74 | 28.77 | 27.74 | 28.68 | 13,079 | +0.17(+0.59%) |
Sep 12, 2024 | 27.42 | 28.51 | 27.07 | 28.51 | 4,260 | +0.00(+0.00%) |
Sep 11, 2024 | 27.42 | 28.51 | 27.42 | 28.51 | 865 | +0.64(+2.31%) |
Sep 10, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 1,489 | -1.78(-6.00%) |
Sep 09, 2024 | 29.65 | 29.65 | 29.33 | 29.65 | 4,419 | +1.58(+5.63%) |
Sep 06, 2024 | 28.19 | 29.36 | 28.07 | 28.07 | 2,054 | -0.24(-0.85%) |
Sep 05, 2024 | 28.31 | 29.56 | 28.31 | 28.31 | 2,391 | +0.05(+0.18%) |
Sep 04, 2024 | 29.60 | 29.60 | 28.26 | 28.26 | 1,016 | -1.74(-5.80%) |
Sep 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 1,376 | -0.30(-0.99%) |
Aug 29, 2024 | 30.30 | 237 | +1.70(+5.94%) | |||
Aug 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 528 | -2.54(-8.16%) |
Aug 26, 2024 | 31.14 | 256 | +2.56(+8.96%) | |||
Aug 23, 2024 | 30.92 | 30.92 | 28.58 | 28.58 | 2,028 | -2.34(-7.57%) |
Aug 22, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 1,567 | +0.58(+1.90%) |
Aug 21, 2024 | 28.45 | 30.34 | 27.70 | 30.34 | 4,079 | -0.45(-1.46%) |
Aug 20, 2024 | 28.81 | 30.79 | 28.81 | 30.79 | 3,563 | -0.05(-0.16%) |
Aug 19, 2024 | 30.84 | 30.84 | 28.86 | 30.84 | 4,466 | +1.29(+4.37%) |
Aug 16, 2024 | 28.41 | 30.69 | 28.41 | 29.55 | 1,605 | +1.17(+4.12%) |
Aug 15, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 435 | -1.70(-5.65%) |
Aug 14, 2024 | 28.52 | 30.08 | 28.52 | 30.08 | 612 | +1.14(+3.95%) |
Aug 13, 2024 | 29.02 | 29.65 | 28.94 | 28.94 | 8,392 | -1.39(-4.59%) |
Aug 12, 2024 | 29.07 | 30.33 | 29.07 | 30.33 | 425 | +0.93(+3.16%) |
Aug 09, 2024 | 28.81 | 29.40 | 28.81 | 29.40 | 1,475 | +0.30(+1.03%) |
Aug 08, 2024 | 30.15 | 30.15 | 29.10 | 29.10 | 884 | -1.15(-3.80%) |
Aug 07, 2024 | 30.27 | 30.27 | 29.05 | 30.25 | 3,389 | +1.65(+5.77%) |
Aug 06, 2024 | 29.05 | 30.77 | 28.38 | 28.60 | 7,050 | -0.01(-0.03%) |
Aug 05, 2024 | 28.21 | 28.61 | 28.21 | 28.61 | 1,506 | -1.35(-4.51%) |
Aug 02, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 1,479 | -0.28(-0.93%) |
Aug 01, 2024 | 29.08 | 30.24 | 29.08 | 30.24 | 1,572 | -0.12(-0.40%) |
Jul 31, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 567 | +0.08(+0.26%) |
Jul 29, 2024 | 30.28 | 487 | +0.16(+0.53%) | |||
Jul 26, 2024 | 30.12 | 30.12 | 29.28 | 30.12 | 971 | +0.95(+3.26%) |
Jul 25, 2024 | 29.18 | 29.45 | 29.17 | 29.17 | 2,686 | -0.08(-0.27%) |
Jul 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 811 | -0.50(-1.68%) |
Jul 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 1,267 | -0.23(-0.77%) |
Jul 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 2,129 | +0.40(+1.35%) |
Jul 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 1,005 | -0.94(-3.08%) |
Jul 18, 2024 | 29.88 | 31.92 | 29.88 | 30.52 | 4,188 | +1.12(+3.80%) |
Jul 17, 2024 | 30.08 | 30.08 | 29.40 | 29.40 | 2,269 | -1.08(-3.53%) |
Jul 16, 2024 | 30.48 | 30.86 | 30.48 | 30.48 | 1,515 | -0.74(-2.36%) |
Jul 15, 2024 | 32.36 | 32.36 | 31.21 | 31.21 | 2,729 | -0.73(-2.29%) |
Jul 12, 2024 | 31.94 | 33.25 | 31.94 | 31.94 | 3,139 | +1.24(+4.05%) |
Jul 11, 2024 | 32.46 | 32.46 | 30.70 | 30.70 | 1,140 | +0.26(+0.85%) |
Jul 10, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 698 | -1.11(-3.52%) |
Jul 09, 2024 | 31.23 | 31.55 | 31.23 | 31.55 | 810 | +1.34(+4.45%) |
Jul 08, 2024 | 31.33 | 31.33 | 30.21 | 30.21 | 1,211 | -2.62(-7.99%) |
Jul 03, 2024 | 32.83 | 196 | +0.37(+1.13%) | |||
Jul 02, 2024 | 31.19 | 32.46 | 31.19 | 32.46 | 944 | +0.95(+3.01%) |