Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 28.85 | 29.23 | 28.00 | 29.22 | 1,250,846 | +0.71(+2.49%) |
Sep 17, 2024 | 28.20 | 28.56 | 28.07 | 28.51 | 676,842 | +0.25(+0.88%) |
Sep 16, 2024 | 28.65 | 28.74 | 28.20 | 28.26 | 342,683 | -0.48(-1.67%) |
Sep 13, 2024 | 28.70 | 28.94 | 28.61 | 28.74 | 632,572 | -0.09(-0.31%) |
Sep 12, 2024 | 28.68 | 29.10 | 28.62 | 28.83 | 646,996 | +0.25(+0.87%) |
Sep 11, 2024 | 28.61 | 28.78 | 28.24 | 28.58 | 950,213 | +0.03(+0.11%) |
Sep 10, 2024 | 28.99 | 29.04 | 28.39 | 28.55 | 862,434 | -0.40(-1.38%) |
Sep 09, 2024 | 29.30 | 29.41 | 28.84 | 28.95 | 539,860 | -0.20(-0.69%) |
Sep 06, 2024 | 29.11 | 29.36 | 28.46 | 29.15 | 1,344,033 | +0.03(+0.10%) |
Sep 05, 2024 | 29.27 | 29.58 | 29.07 | 29.12 | 715,365 | -0.36(-1.22%) |
Sep 04, 2024 | 30.13 | 30.15 | 29.43 | 29.48 | 440,179 | -0.71(-2.35%) |
Sep 03, 2024 | 30.30 | 30.41 | 30.03 | 30.19 | 766,657 | -0.94(-3.02%) |
Aug 30, 2024 | 30.46 | 31.18 | 30.25 | 31.13 | 1,087,380 | +0.59(+1.93%) |
Aug 29, 2024 | 30.58 | 30.74 | 30.44 | 30.54 | 378,595 | +0.26(+0.86%) |
Aug 28, 2024 | 30.19 | 30.35 | 30.08 | 30.28 | 210,220 | +0.06(+0.20%) |
Aug 27, 2024 | 30.48 | 30.54 | 30.15 | 30.22 | 329,677 | +0.16(+0.53%) |
Aug 26, 2024 | 29.73 | 30.12 | 29.73 | 30.06 | 221,070 | +0.11(+0.37%) |
Aug 23, 2024 | 30.02 | 30.18 | 29.77 | 29.95 | 554,852 | -0.28(-0.93%) |
Aug 22, 2024 | 29.97 | 30.48 | 29.95 | 30.23 | 413,723 | +0.57(+1.92%) |
Aug 21, 2024 | 29.70 | 29.99 | 29.40 | 29.66 | 439,142 | -0.02(-0.07%) |
Aug 20, 2024 | 29.91 | 30.05 | 29.60 | 29.68 | 265,953 | -0.53(-1.75%) |
Aug 19, 2024 | 30.47 | 30.49 | 30.04 | 30.21 | 474,481 | -0.26(-0.85%) |
Aug 16, 2024 | 30.46 | 30.71 | 30.39 | 30.47 | 353,222 | -0.17(-0.55%) |
Aug 15, 2024 | 31.08 | 31.18 | 30.64 | 30.64 | 219,786 | +0.53(+1.76%) |
Aug 14, 2024 | 30.34 | 30.37 | 29.98 | 30.11 | 354,087 | -0.40(-1.31%) |
Aug 13, 2024 | 30.47 | 30.69 | 30.45 | 30.51 | 314,699 | -0.38(-1.23%) |
Aug 12, 2024 | 31.28 | 31.40 | 30.80 | 30.89 | 229,356 | -0.22(-0.71%) |
Aug 09, 2024 | 30.98 | 31.25 | 30.95 | 31.11 | 347,398 | -0.66(-2.08%) |
Aug 08, 2024 | 31.83 | 32.05 | 31.69 | 31.77 | 302,795 | +0.44(+1.40%) |
Aug 07, 2024 | 31.27 | 31.60 | 31.00 | 31.33 | 469,584 | +0.52(+1.69%) |
Aug 06, 2024 | 29.95 | 30.81 | 29.80 | 30.81 | 829,434 | +1.23(+4.16%) |
Aug 05, 2024 | 29.00 | 30.09 | 28.87 | 29.58 | 1,522,835 | -0.31(-1.04%) |
Aug 02, 2024 | 30.70 | 30.79 | 29.82 | 29.89 | 1,117,277 | -1.84(-5.80%) |
Aug 01, 2024 | 31.94 | 31.94 | 31.41 | 31.73 | 592,270 | -0.67(-2.07%) |
Jul 31, 2024 | 32.59 | 32.76 | 32.36 | 32.40 | 419,690 | -0.64(-1.94%) |
Jul 30, 2024 | 33.13 | 33.39 | 32.93 | 33.04 | 197,582 | -0.23(-0.69%) |
Jul 29, 2024 | 33.16 | 33.45 | 33.13 | 33.27 | 238,159 | -0.31(-0.92%) |
Jul 26, 2024 | 33.64 | 33.80 | 33.48 | 33.58 | 507,980 | -0.52(-1.52%) |
Jul 25, 2024 | 34.32 | 34.33 | 33.66 | 34.10 | 334,427 | -0.53(-1.53%) |
Jul 24, 2024 | 33.85 | 34.69 | 33.72 | 34.63 | 388,575 | +0.73(+2.15%) |
Jul 23, 2024 | 33.69 | 33.93 | 33.52 | 33.90 | 244,184 | +0.10(+0.30%) |
Jul 22, 2024 | 33.26 | 34.05 | 33.19 | 33.80 | 293,181 | +0.23(+0.69%) |
Jul 19, 2024 | 33.51 | 33.65 | 33.42 | 33.57 | 273,518 | +0.44(+1.33%) |
Jul 18, 2024 | 32.99 | 33.22 | 32.72 | 33.13 | 252,343 | +0.46(+1.41%) |
Jul 17, 2024 | 32.87 | 33.00 | 32.52 | 32.67 | 372,560 | -0.02(-0.06%) |
Jul 16, 2024 | 33.15 | 33.22 | 32.65 | 32.69 | 345,755 | -0.89(-2.65%) |
Jul 15, 2024 | 33.49 | 33.65 | 33.29 | 33.58 | 354,183 | +0.73(+2.22%) |
Jul 12, 2024 | 33.14 | 33.23 | 32.84 | 32.85 | 452,784 | -0.21(-0.64%) |
Jul 11, 2024 | 32.98 | 33.13 | 32.65 | 33.06 | 445,869 | -0.71(-2.10%) |
Jul 10, 2024 | 33.90 | 34.00 | 33.72 | 33.77 | 120,431 | -0.16(-0.47%) |
Jul 09, 2024 | 33.84 | 34.27 | 33.71 | 33.93 | 132,753 | +0.30(+0.89%) |
Jul 08, 2024 | 33.77 | 34.00 | 33.57 | 33.63 | 145,820 | -0.09(-0.27%) |
Jul 05, 2024 | 33.93 | 34.23 | 33.63 | 33.72 | 309,015 | -0.54(-1.58%) |
Jul 03, 2024 | 34.78 | 34.82 | 34.22 | 34.26 | 254,420 | -0.90(-2.56%) |
Jul 02, 2024 | 35.10 | 35.60 | 35.02 | 35.16 | 271,580 | -0.52(-1.46%) |