Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.52 | 28.81 | 28.22 | 28.27 | 32,798 | -0.93(-3.18%) |
Sep 25, 2024 | 29.70 | 29.75 | 29.15 | 29.20 | 37,065 | -0.59(-1.98%) |
Sep 24, 2024 | 30.18 | 30.18 | 29.79 | 29.79 | 116,598 | -0.09(-0.30%) |
Sep 23, 2024 | 29.63 | 30.09 | 29.62 | 29.88 | 19,625 | +0.33(+1.12%) |
Sep 20, 2024 | 29.52 | 29.68 | 29.28 | 29.55 | 47,843 | -0.11(-0.37%) |
Sep 19, 2024 | 29.77 | 29.97 | 29.53 | 29.66 | 34,702 | +0.33(+1.13%) |
Sep 18, 2024 | 29.22 | 29.61 | 29.22 | 29.33 | 36,293 | +0.00(+0.00%) |
Sep 17, 2024 | 28.93 | 29.33 | 28.93 | 29.33 | 52,801 | +0.44(+1.51%) |
Sep 16, 2024 | 28.82 | 28.89 | 28.67 | 28.89 | 32,227 | +0.34(+1.18%) |
Sep 13, 2024 | 28.47 | 28.72 | 28.47 | 28.56 | 39,702 | +0.22(+0.76%) |
Sep 12, 2024 | 28.23 | 28.42 | 28.05 | 28.34 | 87,419 | +0.15(+0.53%) |
Sep 11, 2024 | 28.44 | 28.44 | 27.82 | 28.19 | 26,705 | -0.24(-0.83%) |
Sep 10, 2024 | 28.82 | 28.82 | 28.19 | 28.43 | 22,464 | -0.36(-1.24%) |
Sep 09, 2024 | 28.90 | 29.02 | 28.76 | 28.78 | 24,679 | +0.01(+0.04%) |
Sep 06, 2024 | 29.23 | 29.40 | 28.70 | 28.77 | 149,288 | -0.41(-1.41%) |
Sep 05, 2024 | 29.56 | 29.56 | 29.18 | 29.18 | 96,633 | -0.21(-0.71%) |
Sep 04, 2024 | 29.95 | 30.05 | 29.39 | 29.39 | 23,007 | -0.50(-1.67%) |
Sep 03, 2024 | 30.28 | 30.28 | 29.72 | 29.89 | 29,439 | -0.84(-2.73%) |
Aug 30, 2024 | 30.41 | 30.73 | 30.39 | 30.73 | 18,273 | +0.19(+0.62%) |
Aug 29, 2024 | 30.38 | 30.67 | 30.15 | 30.54 | 37,274 | +0.31(+1.03%) |
Aug 28, 2024 | 30.21 | 30.31 | 30.05 | 30.23 | 41,679 | -0.15(-0.49%) |
Aug 27, 2024 | 30.59 | 30.61 | 30.27 | 30.38 | 23,308 | -0.31(-1.01%) |
Aug 26, 2024 | 30.87 | 30.96 | 30.52 | 30.69 | 48,592 | +0.26(+0.85%) |
Aug 23, 2024 | 30.05 | 30.45 | 30.05 | 30.43 | 102,469 | +0.49(+1.64%) |
Aug 22, 2024 | 29.98 | 30.09 | 29.86 | 29.94 | 30,005 | +0.07(+0.23%) |
Aug 21, 2024 | 30.00 | 30.17 | 29.82 | 29.87 | 67,471 | -0.02(-0.07%) |
Aug 20, 2024 | 30.59 | 30.59 | 29.84 | 29.89 | 34,903 | -0.75(-2.45%) |
Aug 19, 2024 | 30.50 | 30.88 | 30.50 | 30.64 | 22,938 | +0.11(+0.36%) |
Aug 16, 2024 | 30.33 | 30.57 | 30.33 | 30.53 | 24,272 | -0.05(-0.16%) |
Aug 15, 2024 | 30.38 | 30.60 | 30.32 | 30.58 | 27,148 | +0.48(+1.59%) |
Aug 14, 2024 | 30.05 | 30.22 | 29.94 | 30.10 | 23,032 | +0.12(+0.40%) |
Aug 13, 2024 | 30.14 | 30.14 | 29.86 | 29.98 | 79,648 | -0.32(-1.06%) |
Aug 12, 2024 | 30.28 | 30.34 | 30.19 | 30.30 | 36,068 | +0.27(+0.90%) |
Aug 09, 2024 | 30.09 | 30.17 | 29.85 | 30.03 | 21,411 | +0.02(+0.07%) |
Aug 08, 2024 | 29.49 | 30.06 | 29.49 | 30.01 | 41,224 | +0.68(+2.32%) |
Aug 07, 2024 | 29.56 | 29.79 | 29.27 | 29.33 | 43,154 | +0.20(+0.69%) |
Aug 06, 2024 | 28.93 | 29.44 | 28.93 | 29.13 | 34,140 | +0.32(+1.11%) |
Aug 05, 2024 | 28.60 | 29.04 | 28.43 | 28.81 | 83,792 | -0.67(-2.27%) |
Aug 02, 2024 | 30.28 | 30.28 | 29.20 | 29.48 | 125,375 | -1.02(-3.34%) |
Aug 01, 2024 | 31.37 | 31.50 | 30.36 | 30.50 | 49,023 | -0.77(-2.46%) |
Jul 31, 2024 | 31.52 | 31.59 | 31.27 | 31.27 | 84,875 | +0.14(+0.45%) |
Jul 30, 2024 | 30.60 | 31.22 | 30.60 | 31.13 | 29,712 | +0.44(+1.43%) |
Jul 29, 2024 | 30.96 | 30.96 | 30.45 | 30.69 | 22,654 | -0.24(-0.77%) |
Jul 26, 2024 | 30.80 | 31.02 | 30.68 | 30.93 | 78,531 | +0.11(+0.35%) |
Jul 25, 2024 | 30.36 | 30.98 | 30.36 | 30.82 | 26,173 | +0.41(+1.35%) |
Jul 24, 2024 | 30.59 | 30.60 | 30.29 | 30.41 | 26,431 | -0.11(-0.37%) |
Jul 23, 2024 | 30.78 | 30.86 | 30.50 | 30.52 | 33,687 | -0.53(-1.69%) |
Jul 22, 2024 | 31.09 | 31.18 | 30.88 | 31.05 | 18,472 | -0.15(-0.48%) |
Jul 19, 2024 | 31.46 | 31.46 | 31.14 | 31.20 | 17,824 | -0.26(-0.84%) |
Jul 18, 2024 | 31.41 | 31.82 | 31.41 | 31.46 | 45,269 | -0.01(-0.02%) |
Jul 17, 2024 | 31.34 | 31.77 | 31.34 | 31.47 | 48,362 | +0.19(+0.61%) |
Jul 16, 2024 | 31.07 | 31.31 | 30.90 | 31.28 | 17,806 | +0.13(+0.43%) |
Jul 15, 2024 | 30.91 | 31.38 | 30.82 | 31.15 | 47,435 | +0.44(+1.42%) |
Jul 12, 2024 | 30.78 | 30.78 | 30.59 | 30.71 | 49,863 | +0.04(+0.13%) |
Jul 11, 2024 | 30.35 | 30.67 | 30.31 | 30.67 | 57,057 | +0.41(+1.34%) |
Jul 10, 2024 | 30.10 | 30.26 | 30.03 | 30.26 | 48,480 | +0.15(+0.51%) |
Jul 09, 2024 | 30.07 | 30.46 | 30.03 | 30.11 | 36,606 | -0.27(-0.89%) |
Jul 08, 2024 | 30.51 | 30.56 | 30.25 | 30.38 | 47,190 | -0.13(-0.43%) |
Jul 05, 2024 | 31.08 | 31.08 | 30.37 | 30.51 | 35,674 | -0.53(-1.71%) |
Jul 03, 2024 | 30.86 | 31.14 | 30.86 | 31.04 | 30,872 | +0.19(+0.62%) |
Jul 02, 2024 | 31.03 | 31.16 | 30.71 | 30.85 | 100,851 | +0.04(+0.13%) |