Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 29.38 | 29.45 | 29.34 | 29.42 | 112,112 | +0.14(+0.48%) |
Sep 23, 2024 | 29.22 | 29.30 | 29.18 | 29.28 | 129,374 | +0.16(+0.53%) |
Sep 20, 2024 | 29.25 | 29.29 | 29.04 | 29.12 | 114,080 | -0.20(-0.70%) |
Sep 19, 2024 | 29.34 | 29.39 | 29.16 | 29.33 | 370,929 | +0.44(+1.52%) |
Sep 18, 2024 | 28.97 | 29.23 | 28.84 | 28.89 | 166,817 | -0.01(-0.03%) |
Sep 17, 2024 | 29.02 | 29.07 | 28.82 | 28.90 | 161,518 | -0.14(-0.46%) |
Sep 16, 2024 | 28.85 | 29.05 | 28.84 | 29.04 | 107,966 | +0.27(+0.96%) |
Sep 13, 2024 | 28.71 | 28.88 | 28.71 | 28.76 | 118,719 | +0.09(+0.30%) |
Sep 12, 2024 | 28.43 | 28.68 | 28.37 | 28.68 | 202,270 | +0.21(+0.76%) |
Sep 11, 2024 | 28.35 | 28.48 | 28.02 | 28.46 | 256,781 | +0.15(+0.53%) |
Sep 10, 2024 | 28.45 | 28.45 | 28.12 | 28.31 | 130,654 | -0.30(-1.05%) |
Sep 09, 2024 | 28.52 | 28.70 | 28.48 | 28.61 | 150,144 | +0.32(+1.13%) |
Sep 06, 2024 | 28.73 | 28.78 | 28.28 | 28.29 | 147,074 | -0.61(-2.11%) |
Sep 05, 2024 | 28.92 | 28.96 | 28.77 | 28.90 | 584,998 | +0.13(+0.45%) |
Sep 04, 2024 | 28.66 | 28.82 | 28.64 | 28.77 | 262,072 | +0.02(+0.05%) |
Sep 03, 2024 | 29.07 | 29.17 | 28.70 | 28.75 | 218,036 | -0.48(-1.63%) |
Aug 30, 2024 | 29.24 | 29.30 | 29.09 | 29.23 | 93,945 | +0.14(+0.48%) |
Aug 29, 2024 | 29.17 | 29.25 | 29.07 | 29.09 | 151,664 | +0.09(+0.31%) |
Aug 28, 2024 | 29.06 | 29.14 | 28.91 | 29.00 | 120,426 | -0.18(-0.62%) |
Aug 27, 2024 | 29.14 | 29.21 | 29.09 | 29.18 | 94,864 | +0.17(+0.59%) |
Aug 26, 2024 | 28.99 | 29.10 | 28.96 | 29.01 | 87,616 | -0.10(-0.34%) |
Aug 23, 2024 | 28.77 | 29.11 | 28.76 | 29.11 | 104,348 | +0.56(+1.96%) |
Aug 22, 2024 | 28.74 | 28.74 | 28.53 | 28.55 | 141,407 | -0.13(-0.45%) |
Aug 21, 2024 | 28.65 | 28.73 | 28.58 | 28.68 | 179,708 | +0.25(+0.88%) |
Aug 20, 2024 | 28.48 | 28.50 | 28.40 | 28.43 | 143,910 | -0.17(-0.59%) |
Aug 19, 2024 | 28.44 | 28.62 | 28.44 | 28.60 | 223,520 | +0.36(+1.27%) |
Aug 16, 2024 | 28.10 | 28.25 | 28.10 | 28.24 | 154,178 | +0.19(+0.68%) |
Aug 15, 2024 | 27.97 | 28.10 | 27.96 | 28.05 | 98,697 | +0.39(+1.41%) |
Aug 14, 2024 | 27.59 | 27.67 | 27.57 | 27.66 | 138,665 | +0.11(+0.40%) |
Aug 13, 2024 | 27.31 | 27.59 | 27.31 | 27.55 | 196,114 | +0.41(+1.51%) |
Aug 12, 2024 | 27.12 | 27.22 | 27.04 | 27.14 | 235,137 | +0.02(+0.07%) |
Aug 09, 2024 | 26.95 | 27.14 | 26.93 | 27.12 | 367,495 | +0.12(+0.44%) |
Aug 08, 2024 | 26.91 | 27.06 | 26.80 | 27.00 | 175,766 | +0.35(+1.31%) |
Aug 07, 2024 | 27.03 | 27.11 | 26.64 | 26.65 | 630,003 | +0.22(+0.83%) |
Aug 06, 2024 | 26.17 | 26.55 | 26.09 | 26.43 | 1,001,506 | -0.09(-0.34%) |
Aug 05, 2024 | 25.97 | 26.65 | 25.97 | 26.52 | 311,879 | -0.59(-2.16%) |
Aug 02, 2024 | 27.29 | 27.30 | 26.91 | 27.11 | 675,966 | -0.54(-1.97%) |
Aug 01, 2024 | 28.07 | 28.09 | 27.54 | 27.65 | 518,986 | -0.90(-3.15%) |
Jul 31, 2024 | 28.59 | 28.70 | 28.49 | 28.55 | 1,508,238 | +0.23(+0.81%) |
Jul 30, 2024 | 28.29 | 28.34 | 28.21 | 28.32 | 138,057 | +0.06(+0.21%) |
Jul 29, 2024 | 28.30 | 28.30 | 28.14 | 28.26 | 141,027 | -0.10(-0.35%) |
Jul 26, 2024 | 28.22 | 28.39 | 28.20 | 28.36 | 144,625 | +0.33(+1.18%) |
Jul 25, 2024 | 27.93 | 28.23 | 27.89 | 28.03 | 847,059 | -0.13(-0.46%) |
Jul 24, 2024 | 28.33 | 28.42 | 28.15 | 28.16 | 323,061 | -0.26(-0.91%) |
Jul 23, 2024 | 28.47 | 28.47 | 28.39 | 28.42 | 126,924 | -0.20(-0.70%) |
Jul 22, 2024 | 28.56 | 28.64 | 28.49 | 28.62 | 194,776 | +0.26(+0.92%) |
Jul 19, 2024 | 28.40 | 28.41 | 28.30 | 28.36 | 142,415 | -0.16(-0.56%) |
Jul 18, 2024 | 28.81 | 28.84 | 28.48 | 28.52 | 144,222 | -0.22(-0.77%) |
Jul 17, 2024 | 28.67 | 28.82 | 28.67 | 28.74 | 329,519 | +0.12(+0.42%) |
Jul 16, 2024 | 28.37 | 28.64 | 28.37 | 28.62 | 196,055 | +0.18(+0.63%) |
Jul 15, 2024 | 28.56 | 28.57 | 28.42 | 28.44 | 162,020 | -0.19(-0.66%) |
Jul 12, 2024 | 28.58 | 28.71 | 28.50 | 28.63 | 298,027 | +0.21(+0.74%) |
Jul 11, 2024 | 28.39 | 28.48 | 28.38 | 28.42 | 321,613 | +0.14(+0.50%) |
Jul 10, 2024 | 28.12 | 28.29 | 28.12 | 28.28 | 242,591 | +0.38(+1.36%) |
Jul 09, 2024 | 27.92 | 27.98 | 27.82 | 27.90 | 251,467 | -0.18(-0.64%) |
Jul 08, 2024 | 28.23 | 28.25 | 28.07 | 28.08 | 225,676 | -0.13(-0.46%) |
Jul 05, 2024 | 28.28 | 28.28 | 28.03 | 28.21 | 138,709 | +0.15(+0.53%) |
Jul 03, 2024 | 27.92 | 28.09 | 27.92 | 28.06 | 169,495 | +0.37(+1.34%) |
Jul 02, 2024 | 27.58 | 27.71 | 27.54 | 27.69 | 776,124 | +0.10(+0.36%) |