Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 29.21 | 29.63 | 29.09 | 29.60 | 1,931,876 | +0.53(+1.82%) |
Sep 19, 2024 | 29.42 | 29.60 | 28.90 | 29.07 | 812,880 | -0.23(-0.78%) |
Sep 18, 2024 | 29.40 | 29.94 | 29.24 | 29.30 | 907,173 | -0.06(-0.20%) |
Sep 17, 2024 | 29.44 | 29.87 | 29.28 | 29.36 | 753,837 | +0.03(+0.10%) |
Sep 16, 2024 | 29.20 | 29.39 | 28.96 | 29.33 | 596,029 | +0.17(+0.58%) |
Sep 13, 2024 | 28.75 | 29.18 | 28.46 | 29.16 | 843,463 | +0.75(+2.64%) |
Sep 12, 2024 | 28.34 | 28.61 | 28.25 | 28.41 | 733,136 | +0.08(+0.28%) |
Sep 11, 2024 | 27.65 | 28.39 | 27.57 | 28.33 | 636,231 | +0.75(+2.72%) |
Sep 10, 2024 | 27.54 | 27.87 | 27.30 | 27.58 | 815,217 | +0.04(+0.15%) |
Sep 09, 2024 | 27.55 | 27.66 | 27.00 | 27.54 | 741,099 | +0.05(+0.18%) |
Sep 06, 2024 | 28.03 | 28.09 | 27.41 | 27.49 | 516,672 | -0.53(-1.89%) |
Sep 05, 2024 | 28.05 | 28.17 | 27.79 | 28.02 | 604,401 | +0.25(+0.90%) |
Sep 04, 2024 | 28.03 | 28.16 | 27.77 | 27.77 | 635,341 | -0.31(-1.10%) |
Sep 03, 2024 | 28.58 | 28.58 | 27.96 | 28.08 | 721,240 | -0.88(-3.04%) |
Aug 30, 2024 | 28.72 | 29.03 | 28.51 | 28.96 | 853,849 | +0.42(+1.47%) |
Aug 29, 2024 | 28.67 | 28.78 | 28.17 | 28.54 | 709,594 | -0.17(-0.59%) |
Aug 28, 2024 | 28.74 | 28.93 | 28.64 | 28.71 | 480,918 | -0.05(-0.17%) |
Aug 27, 2024 | 29.16 | 29.30 | 28.69 | 28.76 | 924,923 | -0.47(-1.61%) |
Aug 26, 2024 | 29.41 | 29.48 | 29.18 | 29.23 | 357,385 | +0.07(+0.24%) |
Aug 23, 2024 | 28.76 | 29.34 | 28.75 | 29.16 | 555,356 | +0.48(+1.67%) |
Aug 22, 2024 | 29.02 | 29.08 | 28.64 | 28.68 | 429,017 | -0.29(-1.00%) |
Aug 21, 2024 | 28.83 | 29.10 | 28.70 | 28.97 | 485,267 | +0.23(+0.80%) |
Aug 20, 2024 | 29.03 | 29.20 | 28.73 | 28.74 | 439,994 | -0.44(-1.51%) |
Aug 19, 2024 | 29.00 | 29.20 | 28.80 | 29.18 | 747,131 | +0.19(+0.66%) |
Aug 16, 2024 | 28.94 | 29.08 | 28.73 | 28.99 | 537,179 | +0.05(+0.17%) |
Aug 15, 2024 | 28.96 | 29.20 | 28.59 | 28.94 | 951,773 | -0.05(-0.17%) |
Aug 14, 2024 | 28.72 | 29.13 | 28.39 | 28.99 | 814,992 | +0.29(+1.01%) |
Aug 13, 2024 | 28.41 | 28.89 | 28.20 | 28.70 | 944,461 | +0.55(+1.95%) |
Aug 12, 2024 | 28.37 | 28.43 | 27.69 | 28.15 | 770,580 | -0.33(-1.16%) |
Aug 09, 2024 | 28.47 | 28.55 | 28.01 | 28.48 | 699,172 | +0.01(+0.04%) |
Aug 08, 2024 | 28.39 | 28.75 | 28.17 | 28.47 | 1,023,609 | +0.03(+0.11%) |
Aug 07, 2024 | 28.96 | 29.15 | 28.41 | 28.44 | 828,314 | -0.12(-0.42%) |
Aug 06, 2024 | 27.63 | 28.79 | 27.54 | 28.56 | 1,015,059 | +1.13(+4.12%) |
Aug 05, 2024 | 26.73 | 27.75 | 26.26 | 27.43 | 882,314 | -0.25(-0.90%) |
Aug 02, 2024 | 27.66 | 27.90 | 26.93 | 27.68 | 916,356 | -0.28(-1.00%) |
Aug 01, 2024 | 27.00 | 28.12 | 26.77 | 27.96 | 1,201,190 | +1.28(+4.80%) |
Jul 31, 2024 | 27.22 | 27.37 | 26.63 | 26.68 | 1,300,725 | +0.35(+1.33%) |
Jul 30, 2024 | 26.39 | 26.48 | 25.95 | 26.33 | 520,513 | +0.01(+0.04%) |
Jul 29, 2024 | 26.53 | 26.53 | 25.92 | 26.32 | 491,496 | -0.08(-0.30%) |
Jul 26, 2024 | 26.16 | 26.44 | 26.06 | 26.40 | 592,632 | +0.68(+2.64%) |
Jul 25, 2024 | 26.15 | 26.36 | 25.46 | 25.72 | 679,361 | -0.43(-1.64%) |
Jul 24, 2024 | 25.81 | 26.33 | 25.66 | 26.15 | 581,249 | +0.57(+2.23%) |
Jul 23, 2024 | 25.76 | 25.84 | 25.51 | 25.58 | 382,848 | -0.32(-1.24%) |
Jul 22, 2024 | 25.50 | 26.04 | 25.39 | 25.90 | 588,212 | +0.67(+2.66%) |
Jul 19, 2024 | 25.15 | 25.34 | 24.91 | 25.23 | 1,149,022 | +0.05(+0.20%) |
Jul 18, 2024 | 25.36 | 25.69 | 25.16 | 25.18 | 905,564 | -0.16(-0.63%) |
Jul 17, 2024 | 25.66 | 26.33 | 25.34 | 25.34 | 1,084,540 | -0.42(-1.63%) |
Jul 16, 2024 | 24.92 | 25.83 | 24.87 | 25.76 | 934,472 | +0.99(+4.00%) |
Jul 15, 2024 | 25.63 | 25.71 | 24.67 | 24.77 | 956,276 | -1.40(-5.35%) |
Jul 12, 2024 | 25.61 | 26.24 | 25.61 | 26.17 | 625,243 | +0.64(+2.51%) |
Jul 11, 2024 | 25.10 | 25.73 | 24.98 | 25.53 | 528,690 | +0.92(+3.74%) |
Jul 10, 2024 | 24.34 | 24.65 | 24.33 | 24.61 | 500,174 | +0.27(+1.11%) |
Jul 09, 2024 | 24.40 | 24.60 | 24.21 | 24.34 | 602,576 | -0.14(-0.57%) |
Jul 08, 2024 | 24.88 | 24.88 | 24.45 | 24.48 | 502,959 | -0.11(-0.45%) |
Jul 05, 2024 | 24.37 | 24.71 | 24.32 | 24.59 | 1,112,687 | +0.22(+0.90%) |
Jul 03, 2024 | 24.29 | 24.81 | 24.18 | 24.37 | 732,935 | +0.26(+1.08%) |
Jul 02, 2024 | 24.31 | 24.54 | 24.02 | 24.11 | 1,327,125 | -0.19(-0.78%) |