Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.30 | 33.66 | 32.66 | 32.78 | 39,430 | -0.03(-0.09%) |
Sep 26, 2024 | 32.98 | 33.54 | 32.32 | 32.81 | 30,776 | +0.21(+0.64%) |
Sep 25, 2024 | 32.15 | 33.53 | 32.01 | 32.60 | 49,281 | +0.59(+1.84%) |
Sep 24, 2024 | 31.25 | 32.31 | 30.69 | 32.01 | 63,626 | +0.65(+2.07%) |
Sep 23, 2024 | 31.90 | 31.96 | 31.07 | 31.36 | 33,939 | -0.54(-1.69%) |
Sep 20, 2024 | 31.25 | 32.18 | 30.89 | 31.90 | 89,164 | +0.11(+0.35%) |
Sep 19, 2024 | 31.66 | 32.70 | 31.25 | 31.79 | 47,197 | +0.79(+2.55%) |
Sep 18, 2024 | 30.09 | 31.17 | 29.73 | 31.00 | 75,705 | +0.64(+2.11%) |
Sep 17, 2024 | 30.50 | 31.89 | 30.36 | 30.36 | 38,638 | -1.17(-3.71%) |
Sep 16, 2024 | 31.19 | 31.99 | 31.02 | 31.53 | 13,230 | +0.07(+0.22%) |
Sep 13, 2024 | 30.68 | 31.63 | 30.60 | 31.46 | 16,222 | +0.85(+2.78%) |
Sep 12, 2024 | 29.70 | 30.62 | 29.61 | 30.61 | 24,281 | +1.21(+4.12%) |
Sep 11, 2024 | 29.44 | 29.52 | 28.68 | 29.40 | 12,688 | -0.16(-0.54%) |
Sep 10, 2024 | 29.46 | 29.60 | 28.72 | 29.56 | 14,624 | -0.01(-0.03%) |
Sep 09, 2024 | 30.00 | 30.26 | 29.56 | 29.57 | 25,693 | -0.19(-0.64%) |
Sep 06, 2024 | 29.80 | 30.76 | 29.30 | 29.76 | 33,105 | -0.34(-1.13%) |
Sep 05, 2024 | 29.98 | 31.35 | 29.89 | 30.10 | 20,006 | +0.08(+0.27%) |
Sep 04, 2024 | 29.60 | 30.02 | 29.52 | 30.02 | 33,298 | +0.19(+0.64%) |
Sep 03, 2024 | 29.96 | 29.96 | 29.16 | 29.83 | 28,980 | -0.28(-0.93%) |
Aug 30, 2024 | 30.12 | 30.12 | 29.27 | 30.11 | 17,285 | +0.16(+0.53%) |
Aug 29, 2024 | 30.16 | 30.20 | 29.83 | 29.95 | 27,270 | -0.29(-0.96%) |
Aug 28, 2024 | 29.94 | 30.24 | 29.59 | 30.24 | 38,026 | +0.09(+0.30%) |
Aug 27, 2024 | 29.88 | 30.70 | 29.60 | 30.15 | 26,559 | -0.22(-0.72%) |
Aug 26, 2024 | 31.22 | 31.22 | 30.00 | 30.37 | 36,075 | -0.72(-2.32%) |
Aug 23, 2024 | 29.24 | 31.21 | 29.24 | 31.09 | 100,229 | +1.54(+5.21%) |
Aug 22, 2024 | 29.79 | 30.25 | 29.20 | 29.55 | 50,342 | -0.25(-0.84%) |
Aug 21, 2024 | 29.05 | 29.80 | 28.77 | 29.80 | 29,694 | +0.75(+2.58%) |
Aug 20, 2024 | 30.49 | 30.49 | 28.92 | 29.05 | 24,271 | -1.23(-4.06%) |
Aug 19, 2024 | 29.92 | 30.67 | 29.92 | 30.28 | 15,390 | +0.95(+3.24%) |
Aug 16, 2024 | 28.58 | 29.33 | 28.11 | 29.33 | 47,360 | +0.54(+1.88%) |
Aug 15, 2024 | 29.25 | 29.36 | 28.56 | 28.79 | 37,394 | +0.09(+0.31%) |
Aug 14, 2024 | 29.03 | 29.19 | 28.49 | 28.70 | 12,723 | -0.46(-1.57%) |
Aug 13, 2024 | 29.45 | 29.45 | 28.76 | 29.16 | 46,902 | +0.42(+1.46%) |
Aug 12, 2024 | 27.87 | 30.88 | 27.87 | 28.74 | 77,796 | +1.41(+5.18%) |
Aug 09, 2024 | 27.30 | 27.68 | 26.68 | 27.33 | 35,873 | -0.07(-0.25%) |
Aug 08, 2024 | 27.54 | 27.86 | 27.03 | 27.39 | 16,106 | +0.37(+1.36%) |
Aug 07, 2024 | 28.89 | 28.89 | 26.74 | 27.03 | 40,928 | -0.47(-1.70%) |
Aug 06, 2024 | 26.41 | 27.79 | 26.26 | 27.49 | 14,988 | +0.97(+3.64%) |
Aug 05, 2024 | 26.52 | 26.75 | 26.13 | 26.53 | 14,240 | -1.04(-3.76%) |
Aug 02, 2024 | 27.89 | 28.31 | 27.28 | 27.56 | 20,719 | -1.10(-3.82%) |
Aug 01, 2024 | 29.52 | 29.52 | 27.68 | 28.66 | 30,658 | -0.67(-2.28%) |
Jul 31, 2024 | 28.19 | 29.45 | 27.74 | 29.33 | 9,458 | +1.21(+4.29%) |
Jul 30, 2024 | 27.89 | 28.14 | 27.43 | 28.12 | 17,288 | +0.18(+0.64%) |
Jul 29, 2024 | 29.42 | 29.42 | 27.93 | 27.94 | 12,343 | -1.58(-5.36%) |
Jul 26, 2024 | 29.27 | 29.53 | 28.30 | 29.53 | 15,528 | +0.81(+2.81%) |
Jul 25, 2024 | 29.31 | 29.69 | 28.72 | 28.72 | 25,646 | -0.37(-1.27%) |
Jul 24, 2024 | 29.00 | 30.61 | 28.59 | 29.09 | 37,713 | -0.74(-2.47%) |
Jul 23, 2024 | 28.74 | 29.89 | 28.74 | 29.83 | 22,228 | +0.84(+2.89%) |
Jul 22, 2024 | 27.22 | 28.99 | 26.78 | 28.99 | 12,729 | +1.64(+6.01%) |
Jul 19, 2024 | 28.85 | 28.91 | 27.28 | 27.35 | 9,329 | -1.40(-4.89%) |
Jul 18, 2024 | 29.68 | 30.38 | 28.75 | 28.75 | 18,316 | -0.99(-3.32%) |
Jul 17, 2024 | 29.54 | 30.18 | 29.43 | 29.74 | 18,197 | -0.65(-2.13%) |
Jul 16, 2024 | 28.94 | 30.63 | 28.64 | 30.38 | 26,535 | +1.82(+6.38%) |
Jul 15, 2024 | 28.88 | 29.08 | 28.24 | 28.56 | 23,407 | -0.31(-1.07%) |
Jul 12, 2024 | 27.36 | 29.15 | 27.36 | 28.87 | 15,949 | +1.36(+4.96%) |
Jul 11, 2024 | 26.41 | 27.95 | 26.00 | 27.50 | 20,862 | +1.40(+5.38%) |
Jul 10, 2024 | 25.96 | 26.25 | 25.01 | 26.10 | 10,482 | +0.16(+0.61%) |
Jul 09, 2024 | 26.15 | 26.79 | 25.94 | 25.94 | 13,829 | -0.62(-2.33%) |
Jul 08, 2024 | 25.94 | 26.56 | 25.07 | 26.56 | 38,386 | +0.95(+3.70%) |
Jul 05, 2024 | 26.69 | 27.53 | 25.56 | 25.61 | 50,327 | -1.24(-4.60%) |
Jul 03, 2024 | 26.82 | 27.41 | 26.41 | 26.85 | 18,430 | +0.35(+1.32%) |
Jul 02, 2024 | 26.26 | 27.97 | 26.26 | 26.50 | 39,030 | -0.06(-0.23%) |