Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.66 | 31.20 | 29.93 | 30.57 | 160,485 | +0.23(+0.76%) |
Sep 26, 2024 | 29.59 | 30.55 | 29.23 | 30.34 | 129,876 | +1.18(+4.05%) |
Sep 25, 2024 | 29.65 | 29.69 | 28.95 | 29.16 | 124,449 | -0.27(-0.92%) |
Sep 24, 2024 | 28.80 | 29.72 | 28.71 | 29.43 | 128,154 | +0.87(+3.05%) |
Sep 23, 2024 | 28.66 | 28.82 | 28.29 | 28.56 | 90,110 | +0.22(+0.78%) |
Sep 20, 2024 | 28.82 | 28.91 | 28.24 | 28.34 | 648,242 | -0.79(-2.71%) |
Sep 19, 2024 | 29.16 | 29.25 | 28.61 | 29.13 | 87,979 | +0.72(+2.53%) |
Sep 18, 2024 | 28.53 | 29.16 | 27.98 | 28.41 | 194,490 | -0.16(-0.56%) |
Sep 17, 2024 | 28.08 | 29.33 | 27.91 | 28.57 | 117,996 | +0.75(+2.70%) |
Sep 16, 2024 | 27.86 | 27.92 | 27.28 | 27.82 | 114,481 | +0.38(+1.38%) |
Sep 13, 2024 | 27.29 | 27.86 | 27.10 | 27.44 | 145,163 | +0.64(+2.39%) |
Sep 12, 2024 | 27.25 | 27.54 | 26.69 | 26.80 | 107,421 | -0.37(-1.36%) |
Sep 11, 2024 | 27.26 | 27.26 | 26.66 | 27.17 | 88,113 | -0.25(-0.91%) |
Sep 10, 2024 | 27.49 | 27.49 | 26.83 | 27.42 | 99,349 | -0.14(-0.51%) |
Sep 09, 2024 | 26.95 | 27.58 | 26.73 | 27.56 | 125,319 | +0.57(+2.11%) |
Sep 06, 2024 | 27.51 | 27.61 | 26.86 | 26.99 | 147,361 | -0.66(-2.39%) |
Sep 05, 2024 | 27.72 | 27.88 | 27.40 | 27.65 | 110,771 | +0.03(+0.11%) |
Sep 04, 2024 | 27.80 | 27.90 | 27.34 | 27.62 | 107,451 | -0.23(-0.83%) |
Sep 03, 2024 | 28.91 | 29.11 | 27.79 | 27.85 | 106,650 | -1.71(-5.78%) |
Aug 30, 2024 | 29.98 | 30.01 | 29.40 | 29.56 | 93,462 | -0.34(-1.14%) |
Aug 29, 2024 | 29.56 | 30.17 | 29.25 | 29.90 | 101,093 | +0.09(+0.30%) |
Aug 28, 2024 | 29.66 | 29.99 | 29.60 | 29.81 | 115,027 | -0.09(-0.30%) |
Aug 27, 2024 | 30.01 | 30.37 | 29.89 | 29.90 | 83,844 | -0.15(-0.50%) |
Aug 26, 2024 | 30.65 | 30.87 | 30.04 | 30.05 | 84,023 | -0.26(-0.86%) |
Aug 23, 2024 | 29.49 | 30.57 | 29.28 | 30.31 | 151,621 | +1.05(+3.59%) |
Aug 22, 2024 | 29.09 | 29.45 | 29.09 | 29.26 | 73,226 | +0.08(+0.27%) |
Aug 21, 2024 | 29.09 | 29.38 | 29.02 | 29.18 | 88,181 | +0.22(+0.76%) |
Aug 20, 2024 | 29.27 | 29.32 | 28.54 | 28.96 | 110,270 | -0.45(-1.53%) |
Aug 19, 2024 | 29.36 | 29.54 | 28.95 | 29.41 | 138,021 | -0.21(-0.71%) |
Aug 16, 2024 | 28.91 | 29.75 | 28.75 | 29.62 | 236,673 | +0.52(+1.79%) |
Aug 15, 2024 | 28.81 | 29.41 | 28.26 | 29.10 | 166,358 | +0.98(+3.49%) |
Aug 14, 2024 | 27.92 | 28.14 | 27.05 | 28.12 | 218,385 | +0.40(+1.44%) |
Aug 13, 2024 | 27.85 | 27.99 | 27.11 | 27.72 | 139,482 | +0.05(+0.18%) |
Aug 12, 2024 | 27.41 | 27.96 | 27.01 | 27.67 | 194,735 | -0.01(-0.04%) |
Aug 09, 2024 | 27.84 | 28.07 | 27.30 | 27.68 | 98,141 | -0.29(-1.03%) |
Aug 08, 2024 | 28.29 | 28.44 | 27.72 | 27.97 | 142,895 | +0.33(+1.19%) |
Aug 07, 2024 | 28.71 | 28.83 | 27.47 | 27.64 | 135,743 | -0.66(-2.32%) |
Aug 06, 2024 | 27.24 | 28.39 | 27.13 | 28.30 | 313,709 | +0.98(+3.60%) |
Aug 05, 2024 | 25.73 | 27.51 | 24.31 | 27.31 | 296,073 | +0.21(+0.77%) |
Aug 02, 2024 | 27.64 | 28.35 | 26.48 | 27.10 | 218,901 | +0.52(+1.94%) |
Aug 01, 2024 | 27.68 | 27.98 | 26.26 | 26.59 | 147,159 | -1.22(-4.40%) |
Jul 31, 2024 | 27.72 | 28.27 | 27.26 | 27.81 | 159,838 | +0.13(+0.47%) |
Jul 30, 2024 | 27.18 | 28.17 | 27.16 | 27.68 | 159,742 | +0.52(+1.90%) |
Jul 29, 2024 | 27.49 | 27.66 | 27.06 | 27.16 | 126,548 | -0.24(-0.87%) |
Jul 26, 2024 | 27.21 | 27.49 | 26.88 | 27.40 | 110,848 | +0.50(+1.85%) |
Jul 25, 2024 | 25.90 | 27.30 | 25.87 | 26.90 | 120,755 | +1.00(+3.88%) |
Jul 24, 2024 | 26.68 | 27.16 | 25.85 | 25.90 | 117,759 | -0.91(-3.41%) |
Jul 23, 2024 | 26.19 | 27.03 | 26.15 | 26.81 | 129,153 | +0.47(+1.77%) |
Jul 22, 2024 | 26.07 | 26.60 | 25.76 | 26.35 | 162,585 | +0.40(+1.53%) |
Jul 19, 2024 | 26.32 | 27.57 | 25.45 | 25.95 | 149,967 | -0.55(-2.06%) |
Jul 18, 2024 | 26.39 | 27.50 | 26.06 | 26.50 | 164,809 | +0.04(+0.15%) |
Jul 17, 2024 | 24.81 | 26.54 | 24.81 | 26.46 | 195,866 | +1.55(+6.23%) |
Jul 16, 2024 | 24.10 | 25.22 | 23.97 | 24.91 | 132,967 | +1.11(+4.68%) |
Jul 15, 2024 | 23.49 | 24.21 | 23.33 | 23.79 | 113,810 | +0.36(+1.53%) |
Jul 12, 2024 | 23.42 | 23.61 | 22.93 | 23.43 | 116,265 | +0.40(+1.73%) |
Jul 11, 2024 | 21.62 | 23.24 | 21.62 | 23.04 | 159,363 | +1.49(+6.92%) |
Jul 10, 2024 | 20.99 | 21.57 | 20.75 | 21.55 | 112,467 | +0.77(+3.68%) |
Jul 09, 2024 | 21.24 | 21.24 | 20.74 | 20.78 | 88,482 | -0.60(-2.79%) |
Jul 08, 2024 | 21.38 | 21.80 | 21.20 | 21.38 | 126,552 | +0.23(+1.08%) |
Jul 05, 2024 | 21.86 | 21.90 | 21.12 | 21.15 | 140,122 | -0.88(-3.97%) |
Jul 03, 2024 | 22.13 | 22.36 | 21.98 | 22.02 | 46,918 | -0.01(-0.04%) |
Jul 02, 2024 | 22.08 | 22.12 | 21.70 | 22.03 | 83,702 | +0.09(+0.41%) |