Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 29.96 | 30.20 | 29.79 | 29.86 | 277,813 | +0.06(+0.20%) |
Sep 16, 2024 | 29.99 | 30.11 | 29.77 | 29.80 | 202,543 | +0.01(+0.03%) |
Sep 13, 2024 | 29.81 | 29.90 | 29.68 | 29.79 | 264,367 | +0.20(+0.68%) |
Sep 12, 2024 | 29.37 | 29.60 | 29.27 | 29.59 | 221,597 | +0.38(+1.30%) |
Sep 11, 2024 | 29.16 | 29.31 | 28.83 | 29.21 | 165,441 | -0.21(-0.71%) |
Sep 10, 2024 | 29.21 | 29.54 | 29.13 | 29.42 | 144,999 | +0.16(+0.55%) |
Sep 09, 2024 | 29.14 | 29.33 | 28.88 | 29.26 | 211,323 | +0.12(+0.41%) |
Sep 06, 2024 | 29.40 | 29.58 | 28.98 | 29.14 | 263,037 | -0.23(-0.78%) |
Sep 05, 2024 | 29.59 | 29.95 | 29.30 | 29.37 | 241,156 | -0.04(-0.14%) |
Sep 04, 2024 | 29.25 | 29.68 | 29.21 | 29.41 | 308,575 | +0.04(+0.14%) |
Sep 03, 2024 | 29.55 | 29.81 | 29.23 | 29.37 | 305,142 | -0.31(-1.04%) |
Aug 30, 2024 | 29.22 | 29.70 | 29.22 | 29.68 | 494,458 | +0.41(+1.40%) |
Aug 29, 2024 | 29.48 | 29.54 | 29.18 | 29.27 | 740,182 | +0.06(+0.21%) |
Aug 28, 2024 | 28.89 | 29.22 | 28.79 | 29.21 | 284,793 | +0.39(+1.35%) |
Aug 27, 2024 | 28.65 | 28.86 | 28.58 | 28.82 | 225,400 | +0.03(+0.10%) |
Aug 26, 2024 | 28.95 | 28.95 | 28.70 | 28.79 | 302,761 | +0.11(+0.38%) |
Aug 23, 2024 | 28.23 | 28.90 | 28.23 | 28.68 | 316,140 | +0.45(+1.59%) |
Aug 22, 2024 | 28.21 | 28.24 | 27.97 | 28.23 | 210,514 | -0.04(-0.14%) |
Aug 21, 2024 | 28.06 | 28.27 | 27.88 | 28.27 | 204,654 | +0.26(+0.93%) |
Aug 20, 2024 | 28.31 | 28.34 | 28.00 | 28.01 | 199,864 | -0.20(-0.71%) |
Aug 19, 2024 | 28.24 | 28.35 | 28.10 | 28.21 | 192,195 | -0.02(-0.07%) |
Aug 16, 2024 | 28.30 | 28.45 | 28.04 | 28.23 | 145,060 | -0.05(-0.18%) |
Aug 15, 2024 | 28.19 | 28.50 | 27.99 | 28.28 | 211,048 | +0.37(+1.33%) |
Aug 14, 2024 | 27.86 | 28.05 | 27.67 | 27.91 | 146,622 | +0.13(+0.47%) |
Aug 13, 2024 | 27.78 | 27.90 | 27.55 | 27.78 | 220,023 | +0.17(+0.62%) |
Aug 12, 2024 | 27.84 | 27.84 | 27.47 | 27.61 | 216,849 | -0.31(-1.11%) |
Aug 09, 2024 | 27.75 | 27.92 | 27.61 | 27.92 | 174,191 | +0.14(+0.50%) |
Aug 08, 2024 | 27.70 | 27.90 | 27.56 | 27.78 | 212,446 | +0.22(+0.80%) |
Aug 07, 2024 | 27.76 | 28.00 | 27.50 | 27.56 | 215,971 | -0.03(-0.11%) |
Aug 06, 2024 | 26.99 | 27.73 | 26.99 | 27.59 | 232,373 | +0.55(+2.03%) |
Aug 05, 2024 | 27.34 | 27.57 | 26.95 | 27.04 | 377,003 | -0.92(-3.29%) |
Aug 02, 2024 | 27.79 | 28.23 | 27.67 | 27.96 | 345,598 | -0.02(-0.07%) |
Aug 01, 2024 | 27.97 | 28.55 | 27.54 | 27.98 | 441,353 | -0.19(-0.67%) |
Jul 31, 2024 | 27.52 | 28.57 | 27.52 | 28.17 | 1,112,689 | +0.47(+1.70%) |
Jul 30, 2024 | 26.43 | 27.71 | 26.41 | 27.70 | 458,116 | +1.26(+4.77%) |
Jul 29, 2024 | 26.65 | 26.66 | 26.28 | 26.44 | 255,961 | -0.17(-0.64%) |
Jul 26, 2024 | 26.61 | 26.68 | 26.36 | 26.61 | 311,015 | +0.25(+0.95%) |
Jul 25, 2024 | 26.36 | 26.84 | 26.15 | 26.36 | 359,622 | +0.02(+0.08%) |
Jul 24, 2024 | 26.73 | 27.01 | 26.32 | 26.34 | 284,693 | -0.40(-1.50%) |
Jul 23, 2024 | 26.61 | 26.97 | 26.58 | 26.74 | 425,115 | -0.03(-0.11%) |
Jul 22, 2024 | 26.55 | 27.06 | 26.44 | 26.77 | 359,485 | +0.23(+0.87%) |
Jul 19, 2024 | 26.65 | 26.65 | 26.34 | 26.54 | 230,726 | -0.05(-0.19%) |
Jul 18, 2024 | 26.47 | 26.91 | 26.43 | 26.59 | 299,422 | -0.08(-0.30%) |
Jul 17, 2024 | 26.48 | 26.89 | 26.36 | 26.67 | 494,842 | +0.16(+0.60%) |
Jul 16, 2024 | 26.19 | 26.60 | 26.19 | 26.51 | 399,576 | +0.53(+2.04%) |
Jul 15, 2024 | 25.84 | 26.03 | 25.74 | 25.98 | 333,272 | +0.32(+1.25%) |
Jul 12, 2024 | 25.73 | 25.97 | 25.53 | 25.66 | 516,627 | +0.19(+0.75%) |
Jul 11, 2024 | 25.19 | 25.59 | 25.10 | 25.47 | 381,670 | +0.82(+3.33%) |
Jul 10, 2024 | 24.59 | 24.74 | 24.44 | 24.65 | 237,610 | +0.20(+0.82%) |
Jul 09, 2024 | 24.46 | 24.57 | 24.27 | 24.45 | 608,691 | -0.16(-0.65%) |
Jul 08, 2024 | 24.56 | 24.78 | 24.47 | 24.61 | 285,162 | +0.07(+0.29%) |
Jul 05, 2024 | 24.28 | 24.63 | 24.20 | 24.54 | 301,760 | +0.13(+0.53%) |
Jul 03, 2024 | 24.51 | 24.76 | 24.40 | 24.41 | 74,232 | -0.10(-0.41%) |
Jul 02, 2024 | 24.51 | 24.65 | 24.41 | 24.51 | 335,951 | +0.06(+0.25%) |