Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.14 | 29.14 | 28.27 | 28.62 | 14,926 | +0.02(+0.07%) |
Sep 25, 2024 | 28.37 | 28.78 | 28.37 | 28.60 | 11,800 | +0.35(+1.24%) |
Sep 24, 2024 | 28.69 | 28.81 | 27.89 | 28.25 | 28,601 | -0.64(-2.22%) |
Sep 23, 2024 | 28.51 | 29.25 | 28.44 | 28.89 | 13,170 | -0.31(-1.06%) |
Sep 20, 2024 | 29.43 | 29.55 | 29.11 | 29.20 | 12,596 | -0.42(-1.42%) |
Sep 19, 2024 | 29.93 | 29.93 | 29.49 | 29.62 | 15,707 | +1.06(+3.71%) |
Sep 18, 2024 | 29.09 | 29.09 | 28.56 | 28.56 | 12,969 | -0.58(-1.99%) |
Sep 17, 2024 | 29.69 | 30.04 | 28.90 | 29.14 | 14,483 | +0.54(+1.89%) |
Sep 16, 2024 | 28.57 | 28.90 | 28.40 | 28.60 | 7,787 | -0.09(-0.31%) |
Sep 13, 2024 | 28.43 | 28.75 | 28.25 | 28.69 | 30,525 | +0.61(+2.17%) |
Sep 12, 2024 | 27.71 | 28.11 | 27.22 | 28.08 | 20,441 | +0.39(+1.41%) |
Sep 11, 2024 | 26.53 | 27.73 | 26.12 | 27.69 | 12,313 | +1.16(+4.37%) |
Sep 10, 2024 | 26.35 | 26.60 | 26.25 | 26.53 | 12,192 | +1.10(+4.33%) |
Sep 09, 2024 | 25.54 | 25.71 | 25.10 | 25.43 | 15,434 | +0.41(+1.64%) |
Sep 06, 2024 | 25.76 | 25.76 | 24.89 | 25.02 | 18,900 | -0.75(-2.91%) |
Sep 05, 2024 | 25.87 | 26.32 | 25.56 | 25.77 | 14,340 | -0.20(-0.77%) |
Sep 04, 2024 | 25.62 | 26.01 | 25.54 | 25.97 | 6,027 | -0.01(-0.04%) |
Sep 03, 2024 | 26.97 | 27.18 | 25.74 | 25.98 | 13,954 | -1.08(-3.99%) |
Aug 30, 2024 | 26.87 | 27.06 | 26.40 | 27.06 | 7,105 | +0.52(+1.96%) |
Aug 29, 2024 | 26.61 | 27.53 | 26.51 | 26.54 | 13,766 | +0.36(+1.38%) |
Aug 28, 2024 | 26.64 | 26.64 | 25.81 | 26.18 | 8,052 | -0.42(-1.58%) |
Aug 27, 2024 | 26.38 | 26.64 | 26.20 | 26.60 | 12,769 | +0.02(+0.08%) |
Aug 26, 2024 | 26.91 | 26.91 | 26.39 | 26.58 | 17,380 | -0.51(-1.88%) |
Aug 23, 2024 | 27.11 | 27.36 | 26.50 | 27.09 | 26,124 | +0.18(+0.67%) |
Aug 22, 2024 | 28.09 | 28.24 | 26.80 | 26.91 | 29,784 | -1.11(-3.96%) |
Aug 21, 2024 | 28.02 | 28.37 | 27.78 | 28.02 | 12,914 | -0.19(-0.67%) |
Aug 20, 2024 | 27.85 | 28.28 | 27.84 | 28.21 | 15,443 | +0.50(+1.80%) |
Aug 19, 2024 | 27.29 | 27.72 | 27.12 | 27.71 | 15,866 | +0.35(+1.28%) |
Aug 16, 2024 | 27.69 | 27.71 | 27.24 | 27.36 | 25,391 | -0.31(-1.12%) |
Aug 15, 2024 | 27.60 | 27.67 | 27.33 | 27.67 | 35,380 | +0.60(+2.22%) |
Aug 14, 2024 | 26.95 | 27.16 | 26.69 | 27.07 | 11,364 | +0.36(+1.35%) |
Aug 13, 2024 | 26.31 | 26.79 | 26.30 | 26.71 | 19,907 | +0.91(+3.53%) |
Aug 12, 2024 | 25.91 | 26.05 | 25.64 | 25.80 | 12,508 | +0.02(+0.08%) |
Aug 09, 2024 | 25.37 | 25.89 | 25.37 | 25.78 | 7,816 | +0.40(+1.58%) |
Aug 08, 2024 | 25.36 | 25.70 | 25.10 | 25.38 | 15,956 | +0.60(+2.42%) |
Aug 07, 2024 | 26.08 | 26.26 | 24.73 | 24.78 | 19,016 | -0.22(-0.88%) |
Aug 06, 2024 | 25.10 | 25.63 | 25.00 | 25.00 | 50,625 | +0.57(+2.33%) |
Aug 05, 2024 | 23.70 | 24.92 | 23.29 | 24.43 | 49,317 | -1.77(-6.76%) |
Aug 02, 2024 | 26.59 | 26.94 | 25.70 | 26.20 | 30,110 | -1.17(-4.27%) |
Aug 01, 2024 | 27.70 | 28.62 | 26.84 | 27.37 | 48,684 | -0.05(-0.18%) |
Jul 31, 2024 | 27.76 | 27.96 | 26.73 | 27.42 | 90,727 | -0.59(-2.11%) |
Jul 30, 2024 | 28.67 | 28.74 | 27.40 | 28.01 | 79,401 | -0.65(-2.27%) |
Jul 29, 2024 | 29.22 | 29.22 | 28.38 | 28.66 | 17,429 | +0.20(+0.70%) |
Jul 26, 2024 | 27.60 | 28.85 | 27.60 | 28.46 | 12,265 | +0.90(+3.27%) |
Jul 25, 2024 | 29.04 | 29.11 | 27.56 | 27.56 | 33,020 | -1.46(-5.03%) |
Jul 24, 2024 | 30.62 | 30.65 | 28.86 | 29.02 | 19,194 | -2.16(-6.93%) |
Jul 23, 2024 | 31.44 | 31.70 | 31.15 | 31.18 | 20,091 | +0.24(+0.78%) |
Jul 22, 2024 | 30.68 | 31.13 | 30.49 | 30.94 | 16,455 | +0.75(+2.48%) |
Jul 19, 2024 | 29.63 | 30.60 | 29.55 | 30.19 | 35,494 | -0.50(-1.63%) |
Jul 18, 2024 | 31.31 | 31.31 | 29.88 | 30.69 | 18,057 | -0.39(-1.26%) |
Jul 17, 2024 | 31.00 | 31.27 | 30.60 | 31.08 | 20,777 | -0.86(-2.69%) |
Jul 16, 2024 | 32.68 | 32.68 | 31.61 | 31.94 | 15,414 | -0.67(-2.05%) |
Jul 15, 2024 | 32.58 | 33.08 | 32.32 | 32.61 | 10,581 | +0.09(+0.28%) |
Jul 12, 2024 | 32.77 | 32.97 | 32.33 | 32.52 | 16,541 | -0.30(-0.91%) |
Jul 11, 2024 | 34.08 | 34.24 | 32.36 | 32.82 | 34,530 | -1.68(-4.87%) |
Jul 10, 2024 | 33.84 | 34.54 | 33.50 | 34.50 | 15,789 | +0.99(+2.95%) |
Jul 09, 2024 | 34.72 | 34.72 | 33.41 | 33.51 | 23,533 | -0.98(-2.84%) |
Jul 08, 2024 | 34.81 | 34.81 | 34.30 | 34.49 | 12,793 | -0.22(-0.63%) |
Jul 05, 2024 | 33.77 | 34.81 | 33.77 | 34.71 | 22,389 | +1.00(+2.97%) |
Jul 03, 2024 | 33.50 | 33.76 | 33.41 | 33.71 | 9,289 | +0.13(+0.39%) |
Jul 02, 2024 | 32.81 | 33.62 | 32.81 | 33.58 | 10,249 | +0.43(+1.30%) |