Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.99 | 30.00 | 29.85 | 29.93 | 48,537 | +0.53(+1.80%) |
Sep 25, 2024 | 29.65 | 29.65 | 29.33 | 29.40 | 153,713 | -0.43(-1.44%) |
Sep 24, 2024 | 29.69 | 29.87 | 29.63 | 29.83 | 62,971 | +0.24(+0.81%) |
Sep 23, 2024 | 29.40 | 29.62 | 29.40 | 29.59 | 202,872 | +0.28(+0.96%) |
Sep 20, 2024 | 29.28 | 29.34 | 29.19 | 29.31 | 29,878 | +0.21(+0.72%) |
Sep 19, 2024 | 28.88 | 29.10 | 28.82 | 29.10 | 18,278 | +0.50(+1.75%) |
Sep 18, 2024 | 28.74 | 28.87 | 28.51 | 28.60 | 66,544 | -0.14(-0.49%) |
Sep 17, 2024 | 28.66 | 28.87 | 28.66 | 28.74 | 32,023 | +0.19(+0.67%) |
Sep 16, 2024 | 28.44 | 28.64 | 28.38 | 28.55 | 47,921 | +0.39(+1.38%) |
Sep 13, 2024 | 28.22 | 28.22 | 28.04 | 28.16 | 22,056 | -0.07(-0.25%) |
Sep 12, 2024 | 28.14 | 28.26 | 28.04 | 28.23 | 23,166 | +0.18(+0.64%) |
Sep 11, 2024 | 28.01 | 28.07 | 27.74 | 28.05 | 41,039 | -0.12(-0.43%) |
Sep 10, 2024 | 28.17 | 28.19 | 28.04 | 28.17 | 25,800 | +0.07(+0.25%) |
Sep 09, 2024 | 28.03 | 28.14 | 27.91 | 28.10 | 24,123 | +0.52(+1.89%) |
Sep 06, 2024 | 27.91 | 27.97 | 27.58 | 27.58 | 23,344 | -0.16(-0.58%) |
Sep 05, 2024 | 27.64 | 27.75 | 27.64 | 27.74 | 28,512 | +0.49(+1.80%) |
Sep 04, 2024 | 27.13 | 27.40 | 27.13 | 27.25 | 75,708 | +0.25(+0.93%) |
Sep 03, 2024 | 27.23 | 27.28 | 26.95 | 27.00 | 55,292 | -0.56(-2.03%) |
Aug 30, 2024 | 27.73 | 27.73 | 27.49 | 27.56 | 174,192 | +0.00(+0.00%) |
Aug 29, 2024 | 27.62 | 27.63 | 27.50 | 27.56 | 59,567 | -0.10(-0.36%) |
Aug 28, 2024 | 27.63 | 27.67 | 27.53 | 27.66 | 35,769 | -0.06(-0.22%) |
Aug 27, 2024 | 27.66 | 27.74 | 27.53 | 27.72 | 32,466 | -0.06(-0.22%) |
Aug 26, 2024 | 27.87 | 27.90 | 27.74 | 27.78 | 26,236 | -0.03(-0.11%) |
Aug 23, 2024 | 27.59 | 27.87 | 27.54 | 27.81 | 52,739 | +0.48(+1.77%) |
Aug 22, 2024 | 27.50 | 27.57 | 27.30 | 27.32 | 32,698 | -0.12(-0.42%) |
Aug 21, 2024 | 27.43 | 27.48 | 27.36 | 27.44 | 32,964 | -0.07(-0.25%) |
Aug 20, 2024 | 27.48 | 27.54 | 27.39 | 27.51 | 9,079 | +0.15(+0.55%) |
Aug 19, 2024 | 27.23 | 27.36 | 27.18 | 27.36 | 46,744 | +0.50(+1.86%) |
Aug 16, 2024 | 26.71 | 26.86 | 26.63 | 26.86 | 29,134 | +0.53(+2.01%) |
Aug 15, 2024 | 26.28 | 26.33 | 26.21 | 26.33 | 27,487 | +0.15(+0.57%) |
Aug 14, 2024 | 26.09 | 26.20 | 26.09 | 26.18 | 54,135 | +0.08(+0.31%) |
Aug 13, 2024 | 25.90 | 26.11 | 25.90 | 26.10 | 38,804 | +0.38(+1.48%) |
Aug 12, 2024 | 25.73 | 25.73 | 25.61 | 25.72 | 16,552 | -0.01(-0.04%) |
Aug 09, 2024 | 25.54 | 25.76 | 25.54 | 25.73 | 74,744 | +0.15(+0.59%) |
Aug 08, 2024 | 25.41 | 25.62 | 25.34 | 25.58 | 87,221 | +0.71(+2.85%) |
Aug 07, 2024 | 25.10 | 25.15 | 24.86 | 24.87 | 50,473 | +0.16(+0.65%) |
Aug 06, 2024 | 24.61 | 24.83 | 24.61 | 24.71 | 34,157 | +0.17(+0.69%) |
Aug 05, 2024 | 24.31 | 24.59 | 24.29 | 24.54 | 75,882 | -0.50(-2.00%) |
Aug 02, 2024 | 25.07 | 25.13 | 24.99 | 25.04 | 40,747 | -0.15(-0.60%) |
Aug 01, 2024 | 25.39 | 25.56 | 25.14 | 25.19 | 43,582 | -0.04(-0.16%) |
Jul 31, 2024 | 25.10 | 25.30 | 25.04 | 25.23 | 29,011 | +0.30(+1.20%) |
Jul 30, 2024 | 24.89 | 24.94 | 24.80 | 24.93 | 32,701 | -0.17(-0.68%) |
Jul 29, 2024 | 25.13 | 25.18 | 24.98 | 25.10 | 35,683 | -0.30(-1.18%) |
Jul 26, 2024 | 25.33 | 25.50 | 25.30 | 25.40 | 46,889 | +0.38(+1.52%) |
Jul 25, 2024 | 25.07 | 25.10 | 24.84 | 25.02 | 47,339 | -0.11(-0.44%) |
Jul 24, 2024 | 25.19 | 25.22 | 25.10 | 25.13 | 58,985 | -0.21(-0.83%) |
Jul 23, 2024 | 25.43 | 25.43 | 25.34 | 25.34 | 10,276 | -0.18(-0.71%) |
Jul 22, 2024 | 25.45 | 25.53 | 25.41 | 25.52 | 14,675 | -0.05(-0.20%) |
Jul 19, 2024 | 25.48 | 25.69 | 25.48 | 25.57 | 26,324 | +0.44(+1.75%) |
Jul 18, 2024 | 25.30 | 25.34 | 25.13 | 25.13 | 11,606 | -0.12(-0.48%) |
Jul 17, 2024 | 25.32 | 25.41 | 25.15 | 25.25 | 56,995 | -0.07(-0.28%) |
Jul 16, 2024 | 25.35 | 25.40 | 25.28 | 25.32 | 28,062 | +0.00(+0.00%) |
Jul 15, 2024 | 25.34 | 25.51 | 25.31 | 25.32 | 36,770 | -0.01(-0.04%) |
Jul 12, 2024 | 25.24 | 25.38 | 25.16 | 25.33 | 35,399 | +0.22(+0.88%) |
Jul 11, 2024 | 25.18 | 25.25 | 25.05 | 25.11 | 63,298 | +0.31(+1.25%) |
Jul 10, 2024 | 24.69 | 24.88 | 24.66 | 24.80 | 21,100 | +0.03(+0.12%) |
Jul 09, 2024 | 24.89 | 24.93 | 24.70 | 24.77 | 91,705 | -0.10(-0.40%) |
Jul 08, 2024 | 24.86 | 25.00 | 24.82 | 24.87 | 59,053 | +0.12(+0.48%) |
Jul 05, 2024 | 24.70 | 24.79 | 24.63 | 24.75 | 41,351 | +0.15(+0.61%) |
Jul 03, 2024 | 24.31 | 24.60 | 24.31 | 24.60 | 45,761 | +0.57(+2.37%) |
Jul 02, 2024 | 23.92 | 24.04 | 23.88 | 24.03 | 22,394 | -0.10(-0.41%) |