Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.95 | 29.05 | 28.71 | 28.79 | 26,986 | -0.02(-0.07%) |
Sep 26, 2024 | 28.58 | 28.88 | 28.51 | 28.81 | 41,653 | +0.25(+0.88%) |
Sep 25, 2024 | 28.95 | 28.95 | 28.54 | 28.56 | 11,104 | -0.39(-1.34%) |
Sep 24, 2024 | 29.28 | 29.40 | 28.86 | 28.95 | 13,484 | -0.33(-1.14%) |
Sep 23, 2024 | 29.52 | 29.61 | 29.22 | 29.28 | 23,158 | -0.20(-0.68%) |
Sep 20, 2024 | 29.62 | 29.62 | 29.39 | 29.48 | 7,298 | -0.27(-0.91%) |
Sep 19, 2024 | 29.53 | 29.80 | 29.37 | 29.75 | 24,219 | +0.83(+2.87%) |
Sep 18, 2024 | 28.82 | 29.38 | 28.74 | 28.92 | 15,566 | +0.03(+0.10%) |
Sep 17, 2024 | 28.69 | 29.02 | 28.69 | 28.89 | 8,164 | +0.26(+0.91%) |
Sep 16, 2024 | 28.42 | 28.63 | 28.42 | 28.63 | 7,111 | +0.42(+1.50%) |
Sep 13, 2024 | 28.26 | 28.26 | 28.06 | 28.21 | 5,069 | +0.35(+1.24%) |
Sep 12, 2024 | 27.98 | 28.00 | 27.69 | 27.86 | 11,107 | -0.09(-0.32%) |
Sep 11, 2024 | 27.87 | 27.95 | 27.50 | 27.95 | 10,807 | -0.21(-0.75%) |
Sep 10, 2024 | 28.75 | 28.75 | 27.61 | 28.16 | 5,705 | -0.49(-1.71%) |
Sep 09, 2024 | 28.36 | 28.74 | 28.36 | 28.65 | 8,918 | +0.42(+1.49%) |
Sep 06, 2024 | 29.00 | 29.00 | 28.18 | 28.23 | 10,984 | -0.69(-2.39%) |
Sep 05, 2024 | 29.33 | 29.33 | 28.81 | 28.92 | 8,847 | -0.29(-0.99%) |
Sep 04, 2024 | 29.42 | 29.56 | 29.07 | 29.21 | 4,336 | -0.30(-1.02%) |
Sep 03, 2024 | 29.61 | 29.73 | 29.39 | 29.51 | 8,296 | -0.31(-1.03%) |
Aug 30, 2024 | 29.55 | 29.84 | 29.47 | 29.82 | 4,113 | +0.36(+1.22%) |
Aug 29, 2024 | 29.23 | 29.64 | 29.23 | 29.46 | 5,294 | +0.11(+0.37%) |
Aug 28, 2024 | 29.13 | 29.37 | 29.13 | 29.35 | 7,723 | +0.22(+0.76%) |
Aug 27, 2024 | 29.15 | 29.16 | 29.06 | 29.13 | 4,606 | -0.04(-0.14%) |
Aug 26, 2024 | 29.53 | 29.53 | 29.17 | 29.17 | 8,647 | -0.17(-0.59%) |
Aug 23, 2024 | 28.64 | 29.53 | 28.64 | 29.34 | 6,157 | +0.79(+2.78%) |
Aug 22, 2024 | 28.53 | 28.56 | 28.43 | 28.55 | 5,302 | +0.23(+0.81%) |
Aug 21, 2024 | 28.23 | 28.32 | 28.13 | 28.32 | 6,797 | -0.07(-0.25%) |
Aug 20, 2024 | 28.54 | 28.54 | 28.35 | 28.39 | 10,261 | -0.28(-0.97%) |
Aug 19, 2024 | 28.41 | 28.67 | 28.40 | 28.67 | 7,716 | +0.28(+0.98%) |
Aug 16, 2024 | 28.21 | 28.40 | 28.18 | 28.39 | 14,144 | +0.38(+1.34%) |
Aug 15, 2024 | 28.01 | 28.27 | 28.00 | 28.01 | 73,708 | +0.44(+1.58%) |
Aug 14, 2024 | 27.61 | 27.61 | 27.40 | 27.58 | 9,673 | +0.12(+0.43%) |
Aug 13, 2024 | 27.20 | 27.46 | 27.19 | 27.46 | 17,102 | +0.32(+1.18%) |
Aug 12, 2024 | 27.58 | 27.68 | 27.11 | 27.14 | 8,367 | -0.16(-0.57%) |
Aug 09, 2024 | 27.24 | 27.36 | 27.21 | 27.30 | 7,662 | +0.03(+0.11%) |
Aug 08, 2024 | 27.13 | 27.32 | 27.10 | 27.27 | 13,537 | +0.51(+1.90%) |
Aug 07, 2024 | 27.25 | 27.53 | 26.74 | 26.76 | 13,292 | -0.11(-0.42%) |
Aug 06, 2024 | 26.75 | 27.17 | 26.75 | 26.87 | 66,962 | +0.22(+0.84%) |
Aug 05, 2024 | 26.36 | 26.77 | 25.95 | 26.65 | 113,485 | -0.70(-2.55%) |
Aug 02, 2024 | 27.45 | 27.54 | 27.08 | 27.34 | 62,566 | -1.20(-4.21%) |
Aug 01, 2024 | 29.60 | 29.60 | 28.40 | 28.54 | 46,186 | -1.03(-3.47%) |
Jul 31, 2024 | 29.85 | 30.06 | 29.57 | 29.57 | 20,356 | -0.32(-1.08%) |
Jul 30, 2024 | 29.97 | 30.01 | 29.78 | 29.89 | 10,796 | +0.32(+1.10%) |
Jul 29, 2024 | 30.00 | 30.00 | 29.56 | 29.57 | 25,259 | -0.35(-1.17%) |
Jul 26, 2024 | 29.76 | 29.96 | 29.72 | 29.92 | 10,772 | +0.31(+1.05%) |
Jul 25, 2024 | 29.04 | 29.82 | 29.04 | 29.61 | 24,166 | +0.48(+1.65%) |
Jul 24, 2024 | 29.25 | 29.62 | 29.13 | 29.13 | 15,545 | -0.31(-1.05%) |
Jul 23, 2024 | 29.01 | 29.52 | 29.01 | 29.44 | 9,088 | +0.27(+0.93%) |
Jul 22, 2024 | 28.93 | 29.17 | 28.77 | 29.17 | 6,093 | +0.17(+0.59%) |
Jul 19, 2024 | 28.85 | 29.17 | 28.85 | 29.00 | 23,291 | +0.11(+0.38%) |
Jul 18, 2024 | 29.26 | 29.53 | 28.82 | 28.89 | 24,404 | -0.58(-1.97%) |
Jul 17, 2024 | 29.17 | 29.57 | 29.17 | 29.47 | 78,545 | +0.32(+1.10%) |
Jul 16, 2024 | 28.27 | 29.15 | 28.27 | 29.15 | 42,411 | +1.08(+3.85%) |
Jul 15, 2024 | 27.87 | 28.29 | 27.87 | 28.07 | 27,774 | +0.46(+1.67%) |
Jul 12, 2024 | 27.48 | 27.74 | 27.48 | 27.61 | 19,659 | -0.17(-0.61%) |
Jul 11, 2024 | 27.32 | 27.84 | 27.32 | 27.78 | 23,628 | +0.56(+2.06%) |
Jul 10, 2024 | 26.82 | 27.22 | 26.82 | 27.22 | 20,917 | +0.33(+1.23%) |
Jul 09, 2024 | 26.52 | 26.97 | 26.45 | 26.89 | 33,542 | +0.49(+1.86%) |
Jul 08, 2024 | 26.58 | 26.58 | 26.32 | 26.40 | 40,724 | +0.03(+0.11%) |
Jul 05, 2024 | 26.79 | 26.79 | 26.32 | 26.37 | 54,414 | -0.37(-1.38%) |
Jul 03, 2024 | 26.98 | 27.01 | 26.74 | 26.74 | 9,451 | -0.25(-0.91%) |
Jul 02, 2024 | 26.67 | 26.99 | 26.62 | 26.98 | 33,182 | +0.41(+1.53%) |