Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 31.95 | 32.00 | 31.11 | 31.16 | 26,974 | -0.38(-1.20%) |
Sep 16, 2024 | 31.46 | 31.77 | 31.40 | 31.54 | 11,615 | +0.08(+0.25%) |
Sep 13, 2024 | 30.71 | 31.49 | 30.50 | 31.46 | 16,612 | +0.91(+2.98%) |
Sep 12, 2024 | 29.75 | 30.57 | 29.50 | 30.55 | 12,872 | +0.51(+1.70%) |
Sep 11, 2024 | 30.07 | 30.24 | 29.50 | 30.04 | 13,597 | -0.03(-0.10%) |
Sep 10, 2024 | 30.24 | 30.48 | 29.80 | 30.07 | 14,649 | +0.04(+0.13%) |
Sep 09, 2024 | 29.75 | 30.19 | 29.75 | 30.03 | 22,890 | +0.43(+1.45%) |
Sep 06, 2024 | 30.02 | 30.02 | 29.50 | 29.60 | 22,474 | -0.20(-0.67%) |
Sep 05, 2024 | 30.10 | 30.11 | 29.38 | 29.80 | 17,998 | -0.29(-0.96%) |
Sep 04, 2024 | 30.20 | 30.78 | 29.43 | 30.09 | 22,117 | -0.29(-0.95%) |
Sep 03, 2024 | 30.72 | 30.86 | 30.38 | 30.38 | 16,321 | -0.61(-1.97%) |
Aug 30, 2024 | 31.03 | 31.04 | 30.73 | 30.99 | 24,785 | +0.18(+0.58%) |
Aug 29, 2024 | 30.75 | 31.16 | 30.60 | 30.81 | 35,220 | +0.07(+0.23%) |
Aug 28, 2024 | 30.26 | 30.79 | 29.98 | 30.74 | 16,559 | +0.24(+0.79%) |
Aug 27, 2024 | 30.36 | 30.58 | 30.19 | 30.50 | 14,010 | -0.27(-0.88%) |
Aug 26, 2024 | 30.50 | 30.84 | 30.50 | 30.77 | 45,523 | +0.35(+1.15%) |
Aug 23, 2024 | 28.70 | 30.89 | 28.70 | 30.42 | 23,145 | +1.77(+6.18%) |
Aug 22, 2024 | 28.26 | 28.88 | 28.16 | 28.65 | 15,614 | +0.09(+0.32%) |
Aug 21, 2024 | 28.50 | 28.76 | 28.33 | 28.56 | 11,255 | -0.07(-0.24%) |
Aug 20, 2024 | 28.76 | 28.80 | 28.28 | 28.63 | 17,121 | -0.20(-0.69%) |
Aug 19, 2024 | 28.55 | 29.26 | 28.55 | 28.83 | 50,644 | +0.60(+2.13%) |
Aug 16, 2024 | 28.15 | 28.75 | 28.15 | 28.23 | 11,345 | +0.08(+0.28%) |
Aug 15, 2024 | 27.91 | 28.82 | 27.91 | 28.15 | 12,047 | +1.02(+3.76%) |
Aug 14, 2024 | 26.86 | 27.23 | 26.86 | 27.13 | 16,872 | +0.18(+0.67%) |
Aug 13, 2024 | 27.15 | 27.26 | 26.53 | 26.95 | 11,342 | -0.08(-0.30%) |
Aug 12, 2024 | 27.05 | 27.27 | 26.66 | 27.03 | 26,284 | +0.13(+0.48%) |
Aug 09, 2024 | 27.00 | 27.04 | 26.70 | 26.90 | 12,975 | -0.02(-0.07%) |
Aug 08, 2024 | 26.48 | 27.04 | 26.48 | 26.92 | 11,023 | +0.98(+3.78%) |
Aug 07, 2024 | 25.92 | 26.07 | 25.92 | 25.94 | 53,222 | +0.14(+0.54%) |
Aug 06, 2024 | 25.27 | 25.88 | 25.27 | 25.80 | 10,710 | +0.41(+1.60%) |
Aug 05, 2024 | 26.46 | 26.46 | 25.31 | 25.39 | 26,103 | -2.16(-7.84%) |
Aug 02, 2024 | 26.74 | 27.90 | 26.74 | 27.56 | 23,414 | -0.40(-1.42%) |
Aug 01, 2024 | 28.70 | 29.10 | 27.25 | 27.95 | 23,707 | -1.34(-4.57%) |
Jul 31, 2024 | 28.32 | 29.77 | 27.72 | 29.29 | 21,840 | +0.28(+0.96%) |
Jul 30, 2024 | 28.77 | 29.05 | 28.53 | 29.01 | 10,323 | +0.42(+1.46%) |
Jul 29, 2024 | 29.07 | 29.07 | 28.20 | 28.60 | 18,202 | -0.71(-2.44%) |
Jul 26, 2024 | 29.24 | 29.46 | 28.54 | 29.31 | 13,530 | +0.29(+0.99%) |
Jul 25, 2024 | 28.12 | 29.72 | 27.85 | 29.02 | 33,220 | +1.05(+3.76%) |
Jul 24, 2024 | 28.21 | 29.36 | 27.51 | 27.97 | 19,518 | -0.48(-1.67%) |
Jul 23, 2024 | 27.56 | 28.74 | 27.37 | 28.45 | 32,770 | +1.13(+4.14%) |
Jul 22, 2024 | 26.90 | 27.85 | 26.48 | 27.32 | 18,885 | +0.22(+0.80%) |
Jul 19, 2024 | 27.11 | 27.46 | 26.89 | 27.10 | 12,846 | -0.30(-1.09%) |
Jul 18, 2024 | 27.98 | 28.62 | 27.40 | 27.40 | 15,507 | -0.88(-3.12%) |
Jul 17, 2024 | 27.78 | 28.54 | 27.78 | 28.28 | 23,484 | +0.25(+0.88%) |
Jul 16, 2024 | 26.61 | 28.10 | 26.61 | 28.03 | 40,773 | +1.63(+6.16%) |
Jul 15, 2024 | 25.82 | 26.74 | 25.82 | 26.41 | 25,374 | +0.91(+3.58%) |
Jul 12, 2024 | 25.41 | 26.09 | 25.04 | 25.49 | 20,776 | +0.18(+0.70%) |
Jul 11, 2024 | 23.49 | 25.57 | 23.38 | 25.32 | 46,623 | +1.70(+7.22%) |
Jul 10, 2024 | 23.84 | 23.84 | 23.20 | 23.61 | 12,354 | +0.33(+1.40%) |
Jul 09, 2024 | 22.95 | 23.30 | 22.95 | 23.28 | 7,563 | +0.13(+0.56%) |
Jul 08, 2024 | 23.00 | 23.62 | 22.82 | 23.15 | 10,591 | +0.31(+1.35%) |
Jul 05, 2024 | 23.50 | 23.61 | 22.83 | 22.85 | 38,089 | -0.84(-3.56%) |
Jul 03, 2024 | 23.64 | 23.69 | 23.46 | 23.69 | 10,644 | +0.00(+0.00%) |
Jul 02, 2024 | 24.04 | 24.08 | 23.02 | 23.69 | 10,790 | -0.08(-0.33%) |