Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.68 | 29.88 | 29.47 | 29.83 | 14,059 | +1.14(+3.96%) |
Sep 25, 2024 | 28.77 | 28.84 | 28.58 | 28.69 | 17,616 | -0.22(-0.75%) |
Sep 24, 2024 | 29.20 | 29.77 | 28.91 | 28.91 | 21,591 | -0.17(-0.58%) |
Sep 23, 2024 | 29.43 | 29.64 | 29.08 | 29.08 | 12,470 | +0.28(+0.97%) |
Sep 20, 2024 | 28.77 | 28.96 | 28.72 | 28.80 | 34,152 | -0.57(-1.94%) |
Sep 19, 2024 | 29.24 | 29.49 | 29.20 | 29.37 | 12,795 | +0.79(+2.76%) |
Sep 18, 2024 | 28.19 | 29.01 | 28.19 | 28.58 | 15,724 | -0.68(-2.32%) |
Sep 17, 2024 | 29.48 | 29.54 | 29.15 | 29.26 | 10,539 | -0.73(-2.43%) |
Sep 16, 2024 | 29.97 | 30.04 | 29.69 | 29.99 | 12,923 | +0.35(+1.18%) |
Sep 13, 2024 | 30.32 | 30.98 | 29.60 | 29.64 | 21,363 | +0.10(+0.34%) |
Sep 12, 2024 | 29.02 | 29.54 | 28.97 | 29.54 | 15,771 | +0.18(+0.61%) |
Sep 11, 2024 | 28.68 | 29.36 | 28.41 | 29.36 | 20,124 | -0.51(-1.71%) |
Sep 10, 2024 | 30.87 | 30.92 | 29.59 | 29.87 | 38,046 | -0.67(-2.19%) |
Sep 09, 2024 | 30.29 | 30.54 | 30.28 | 30.54 | 18,187 | +1.13(+3.84%) |
Sep 06, 2024 | 29.77 | 30.56 | 29.33 | 29.41 | 24,531 | -1.42(-4.61%) |
Sep 05, 2024 | 30.88 | 30.88 | 30.50 | 30.83 | 15,566 | -0.02(-0.06%) |
Sep 04, 2024 | 30.78 | 31.12 | 30.78 | 30.85 | 25,869 | -0.54(-1.72%) |
Sep 03, 2024 | 31.68 | 31.72 | 31.22 | 31.39 | 12,399 | -0.95(-2.94%) |
Aug 30, 2024 | 32.38 | 32.91 | 32.14 | 32.34 | 29,656 | +0.51(+1.60%) |
Aug 29, 2024 | 31.91 | 32.11 | 31.71 | 31.83 | 21,186 | +0.00(+0.00%) |
Aug 28, 2024 | 32.94 | 32.94 | 31.69 | 31.83 | 22,189 | -0.45(-1.39%) |
Aug 27, 2024 | 32.19 | 32.61 | 32.13 | 32.28 | 12,352 | +0.27(+0.86%) |
Aug 26, 2024 | 32.20 | 32.33 | 31.90 | 32.01 | 16,814 | +0.47(+1.48%) |
Aug 23, 2024 | 31.16 | 31.54 | 31.14 | 31.54 | 26,405 | +0.98(+3.21%) |
Aug 22, 2024 | 31.02 | 31.10 | 30.50 | 30.56 | 32,493 | -0.47(-1.51%) |
Aug 21, 2024 | 30.93 | 31.03 | 30.80 | 31.03 | 14,262 | +0.31(+1.01%) |
Aug 20, 2024 | 31.25 | 31.25 | 30.60 | 30.72 | 13,181 | -0.13(-0.42%) |
Aug 19, 2024 | 29.45 | 30.87 | 29.45 | 30.85 | 32,277 | +0.38(+1.25%) |
Aug 16, 2024 | 30.30 | 30.47 | 30.21 | 30.47 | 6,290 | +0.20(+0.66%) |
Aug 15, 2024 | 28.76 | 30.38 | 28.76 | 30.27 | 14,875 | -0.18(-0.57%) |
Aug 14, 2024 | 30.61 | 31.00 | 30.22 | 30.45 | 19,200 | -0.54(-1.76%) |
Aug 13, 2024 | 30.57 | 30.99 | 29.96 | 30.99 | 84,941 | +1.52(+5.16%) |
Aug 12, 2024 | 29.66 | 30.37 | 29.14 | 29.47 | 28,224 | +0.18(+0.61%) |
Aug 09, 2024 | 30.55 | 30.55 | 29.29 | 29.29 | 7,787 | -0.45(-1.51%) |
Aug 08, 2024 | 29.25 | 29.79 | 29.21 | 29.74 | 82,351 | -0.42(-1.39%) |
Aug 07, 2024 | 30.03 | 30.27 | 29.37 | 30.16 | 511,175 | +0.61(+2.06%) |
Aug 06, 2024 | 29.15 | 29.88 | 29.00 | 29.55 | 454,242 | +0.67(+2.32%) |
Aug 05, 2024 | 27.70 | 28.90 | 26.52 | 28.88 | 47,945 | +1.08(+3.88%) |
Aug 02, 2024 | 26.79 | 27.84 | 26.68 | 27.80 | 533,119 | -0.80(-2.80%) |
Aug 01, 2024 | 28.59 | 29.20 | 28.40 | 28.60 | 1,138,163 | -2.32(-7.50%) |
Jul 31, 2024 | 31.76 | 31.76 | 30.50 | 30.92 | 108,249 | -0.07(-0.23%) |
Jul 30, 2024 | 30.76 | 30.99 | 30.73 | 30.99 | 610,580 | +0.86(+2.85%) |
Jul 29, 2024 | 29.94 | 30.30 | 29.90 | 30.13 | 216,871 | +0.97(+3.34%) |
Jul 26, 2024 | 29.04 | 29.26 | 28.78 | 29.16 | 8,033 | +0.49(+1.70%) |
Jul 25, 2024 | 28.70 | 28.94 | 28.50 | 28.67 | 19,833 | -0.15(-0.52%) |
Jul 24, 2024 | 29.23 | 29.28 | 28.82 | 28.82 | 18,035 | -0.83(-2.80%) |
Jul 23, 2024 | 29.67 | 29.77 | 29.62 | 29.65 | 12,421 | +0.46(+1.58%) |
Jul 22, 2024 | 29.24 | 29.24 | 29.08 | 29.19 | 9,550 | +0.11(+0.38%) |
Jul 19, 2024 | 28.91 | 29.15 | 28.91 | 29.08 | 8,720 | -0.65(-2.17%) |
Jul 18, 2024 | 30.12 | 30.16 | 29.59 | 29.73 | 13,462 | -0.16(-0.55%) |
Jul 17, 2024 | 29.80 | 29.94 | 29.77 | 29.89 | 13,318 | +0.73(+2.50%) |
Jul 16, 2024 | 29.02 | 29.22 | 29.02 | 29.16 | 9,872 | +0.09(+0.31%) |
Jul 15, 2024 | 29.35 | 29.44 | 29.07 | 29.07 | 6,321 | -0.13(-0.45%) |
Jul 12, 2024 | 29.21 | 29.35 | 29.11 | 29.20 | 12,186 | +1.19(+4.25%) |
Jul 11, 2024 | 27.98 | 28.03 | 27.74 | 28.01 | 14,802 | +0.01(+0.04%) |
Jul 10, 2024 | 27.93 | 28.00 | 27.89 | 28.00 | 13,751 | +0.37(+1.34%) |
Jul 09, 2024 | 28.04 | 28.38 | 27.53 | 27.63 | 20,713 | -0.27(-0.97%) |
Jul 08, 2024 | 28.05 | 28.14 | 27.90 | 27.90 | 13,533 | -0.36(-1.27%) |
Jul 05, 2024 | 28.29 | 28.32 | 28.15 | 28.26 | 13,020 | +0.51(+1.84%) |
Jul 03, 2024 | 27.69 | 27.75 | 27.68 | 27.75 | 8,775 | +0.13(+0.47%) |
Jul 02, 2024 | 27.46 | 28.10 | 27.46 | 27.62 | 48,814 | +0.23(+0.85%) |