Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.02 | 32.06 | 32.01 | 32.02 | 328 | +0.20(+0.62%) |
Sep 25, 2024 | 31.81 | 31.86 | 31.80 | 31.82 | 340 | -0.33(-1.02%) |
Sep 24, 2024 | 32.11 | 32.17 | 32.11 | 32.15 | 336 | +1.45(+4.71%) |
Sep 23, 2024 | 30.69 | 30.72 | 30.69 | 30.71 | 276 | -0.46(-1.46%) |
Sep 20, 2024 | 31.16 | 0 | +0.37(+1.20%) | |||
Sep 19, 2024 | 30.79 | 30.81 | 30.78 | 30.79 | 341 | +0.67(+2.21%) |
Sep 18, 2024 | 30.07 | 30.20 | 30.06 | 30.13 | 329 | -0.60(-1.97%) |
Sep 17, 2024 | 30.69 | 30.73 | 30.69 | 30.73 | 339 | +0.00(+0.00%) |
Sep 16, 2024 | 30.74 | 30.77 | 30.72 | 30.73 | 328 | -0.23(-0.73%) |
Sep 15, 2024 | 30.72 | 30.96 | 30.72 | 30.96 | 251 | +0.23(+0.74%) |
Sep 13, 2024 | 29.87 | 30.90 | 29.87 | 30.73 | 4,399 | +0.85(+2.83%) |
Sep 12, 2024 | 29.87 | 29.94 | 29.87 | 29.88 | 341 | +1.17(+4.07%) |
Sep 11, 2024 | 28.67 | 28.74 | 28.66 | 28.71 | 326 | +0.29(+1.02%) |
Sep 10, 2024 | 28.40 | 28.43 | 28.40 | 28.42 | 321 | +0.08(+0.29%) |
Sep 09, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 165 | +0.33(+1.16%) |
Sep 08, 2024 | 27.94 | 28.03 | 27.94 | 28.01 | 227 | +0.08(+0.28%) |
Sep 06, 2024 | 28.82 | 28.96 | 27.73 | 27.93 | 4,210 | -0.89(-3.08%) |
Sep 05, 2024 | 28.82 | 28.84 | 28.81 | 28.82 | 334 | +0.56(+1.96%) |
Sep 04, 2024 | 28.18 | 28.27 | 28.18 | 28.27 | 203 | +0.21(+0.76%) |
Sep 03, 2024 | 28.05 | 28.06 | 28.03 | 28.05 | 334 | -0.46(-1.61%) |
Sep 02, 2024 | 28.55 | 28.56 | 28.51 | 28.51 | 325 | -0.32(-1.12%) |
Sep 01, 2024 | 28.86 | 28.88 | 28.83 | 28.84 | 219 | -0.02(-0.08%) |
Aug 30, 2024 | 29.42 | 29.58 | 28.72 | 28.86 | 4,363 | -0.56(-1.91%) |
Aug 29, 2024 | 29.42 | 29.43 | 29.39 | 29.42 | 328 | +0.26(+0.89%) |
Aug 28, 2024 | 29.14 | 29.18 | 29.14 | 29.16 | 327 | -0.91(-3.04%) |
Aug 27, 2024 | 29.98 | 30.08 | 29.96 | 30.08 | 337 | +0.17(+0.58%) |
Aug 26, 2024 | 29.91 | 29.91 | 29.88 | 29.91 | 339 | +0.05(+0.18%) |
Aug 25, 2024 | 29.83 | 29.92 | 29.81 | 29.85 | 232 | +0.02(+0.07%) |
Aug 23, 2024 | 28.99 | 29.87 | 28.95 | 29.83 | 4,380 | +0.84(+2.91%) |
Aug 22, 2024 | 28.99 | 29.00 | 28.95 | 28.99 | 324 | -0.61(-2.05%) |
Aug 21, 2024 | 29.60 | 29.63 | 29.57 | 29.59 | 321 | +0.12(+0.41%) |
Aug 20, 2024 | 29.44 | 29.49 | 29.44 | 29.48 | 337 | +0.04(+0.15%) |
Aug 19, 2024 | 29.45 | 29.50 | 29.43 | 29.43 | 327 | +0.51(+1.75%) |
Aug 18, 2024 | 29.02 | 29.04 | 28.92 | 28.93 | 206 | -0.07(-0.22%) |
Aug 16, 2024 | 28.37 | 29.00 | 28.08 | 28.99 | 4,332 | +0.63(+2.23%) |
Aug 15, 2024 | 28.37 | 28.37 | 28.32 | 28.36 | 336 | +0.78(+2.83%) |
Aug 14, 2024 | 27.57 | 27.70 | 27.55 | 27.58 | 327 | -0.29(-1.05%) |
Aug 13, 2024 | 27.85 | 27.88 | 27.83 | 27.87 | 331 | -0.14(-0.50%) |
Aug 12, 2024 | 27.96 | 28.01 | 27.95 | 28.01 | 342 | +0.65(+2.39%) |
Aug 11, 2024 | 27.46 | 27.45 | 27.36 | 27.36 | 225 | -0.10(-0.38%) |
Aug 09, 2024 | 27.53 | 27.70 | 27.31 | 27.46 | 4,343 | -0.06(-0.23%) |
Aug 08, 2024 | 27.53 | 27.54 | 27.48 | 27.52 | 334 | +0.88(+3.30%) |
Aug 07, 2024 | 26.60 | 26.64 | 26.52 | 26.64 | 327 | -0.27(-0.98%) |
Aug 06, 2024 | 26.95 | 26.96 | 26.91 | 26.91 | 336 | -0.36(-1.32%) |
Aug 05, 2024 | 27.23 | 27.28 | 27.22 | 27.27 | 336 | -1.32(-4.60%) |
Aug 04, 2024 | 28.56 | 28.58 | 28.48 | 28.58 | 209 | +0.03(+0.11%) |
Aug 02, 2024 | 28.51 | 29.12 | 28.06 | 28.55 | 4,068 | +0.02(+0.09%) |
Aug 01, 2024 | 28.51 | 28.54 | 28.49 | 28.53 | 334 | -0.56(-1.91%) |
Jul 31, 2024 | 29.00 | 29.08 | 29.00 | 29.08 | 327 | +0.74(+2.61%) |
Jul 30, 2024 | 28.39 | 28.40 | 28.33 | 28.34 | 346 | +0.47(+1.69%) |
Jul 29, 2024 | 27.87 | 27.90 | 27.86 | 27.87 | 331 | -0.21(-0.77%) |
Jul 28, 2024 | 27.93 | 28.09 | 27.93 | 28.09 | 212 | +0.16(+0.59%) |
Jul 26, 2024 | 27.84 | 28.02 | 27.61 | 27.92 | 4,273 | +0.09(+0.31%) |
Jul 25, 2024 | 27.84 | 27.86 | 27.82 | 27.83 | 340 | -1.06(-3.66%) |
Jul 24, 2024 | 28.90 | 28.94 | 28.85 | 28.89 | 320 | -0.30(-1.02%) |
Jul 23, 2024 | 29.24 | 29.23 | 29.17 | 29.19 | 343 | +0.14(+0.49%) |
Jul 22, 2024 | 29.12 | 29.13 | 29.04 | 29.05 | 332 | -0.32(-1.11%) |
Jul 21, 2024 | 29.22 | 29.40 | 29.22 | 29.37 | 220 | +0.16(+0.54%) |
Jul 19, 2024 | 29.82 | 29.84 | 28.91 | 29.21 | 3,860 | -0.62(-2.08%) |
Jul 18, 2024 | 29.82 | 29.84 | 29.82 | 29.84 | 170 | -0.55(-1.83%) |
Jul 17, 2024 | 30.32 | 30.39 | 30.32 | 30.39 | 334 | -0.86(-2.75%) |
Jul 16, 2024 | 31.26 | 31.27 | 31.23 | 31.25 | 347 | +0.61(+1.97%) |
Jul 15, 2024 | 30.68 | 30.67 | 30.62 | 30.64 | 332 | +0.06(+0.19%) |
Jul 14, 2024 | 30.79 | 30.80 | 30.59 | 30.59 | 224 | -0.21(-0.67%) |
Jul 12, 2024 | 31.44 | 31.44 | 30.51 | 30.79 | 4,472 | -0.58(-1.84%) |
Jul 11, 2024 | 31.44 | 31.44 | 31.37 | 31.37 | 330 | +0.51(+1.67%) |
Jul 10, 2024 | 30.82 | 30.86 | 30.80 | 30.86 | 332 | +0.04(+0.13%) |
Jul 09, 2024 | 30.80 | 30.82 | 30.69 | 30.82 | 277 | -0.02(-0.06%) |
Jul 08, 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 265 | -0.29(-0.94%) |
Jul 07, 2024 | 31.22 | 31.25 | 31.10 | 31.13 | 217 | -0.09(-0.28%) |
Jul 05, 2024 | 30.40 | 31.47 | 30.36 | 31.21 | 4,491 | +0.83(+2.73%) |
Jul 04, 2024 | 30.40 | 30.40 | 30.38 | 30.39 | 339 | -0.13(-0.44%) |
Jul 03, 2024 | 30.50 | 30.52 | 30.48 | 30.52 | 323 | +0.92(+3.12%) |
Jul 02, 2024 | 29.52 | 29.61 | 29.52 | 29.60 | 328 | +0.15(+0.52%) |