Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 29.68 | 29.97 | 29.58 | 29.79 | 14,101 | +0.69(+2.37%) |
Sep 18, 2024 | 29.36 | 29.50 | 29.10 | 29.10 | 14,977 | -0.08(-0.27%) |
Sep 17, 2024 | 29.25 | 29.41 | 29.15 | 29.18 | 18,006 | +0.13(+0.45%) |
Sep 16, 2024 | 29.08 | 29.29 | 29.01 | 29.05 | 21,498 | +0.10(+0.35%) |
Sep 13, 2024 | 29.04 | 29.26 | 28.95 | 28.95 | 19,528 | +0.16(+0.56%) |
Sep 12, 2024 | 28.62 | 28.87 | 28.59 | 28.79 | 14,403 | +0.23(+0.81%) |
Sep 11, 2024 | 28.39 | 28.63 | 28.09 | 28.56 | 39,679 | +0.15(+0.55%) |
Sep 10, 2024 | 28.40 | 28.55 | 28.24 | 28.41 | 36,048 | -0.05(-0.18%) |
Sep 09, 2024 | 28.36 | 28.52 | 28.33 | 28.45 | 34,541 | +0.22(+0.80%) |
Sep 06, 2024 | 28.58 | 28.61 | 28.23 | 28.23 | 27,016 | -0.54(-1.89%) |
Sep 05, 2024 | 28.79 | 28.92 | 28.67 | 28.77 | 20,429 | -0.09(-0.29%) |
Sep 04, 2024 | 28.55 | 28.94 | 28.55 | 28.86 | 14,839 | +0.21(+0.73%) |
Sep 03, 2024 | 28.92 | 28.98 | 28.49 | 28.65 | 28,874 | -0.44(-1.51%) |
Aug 30, 2024 | 29.30 | 29.32 | 28.97 | 29.09 | 26,154 | +0.04(+0.14%) |
Aug 29, 2024 | 29.19 | 29.40 | 29.05 | 29.05 | 14,718 | -0.05(-0.17%) |
Aug 28, 2024 | 29.32 | 29.39 | 29.10 | 29.10 | 12,125 | -0.31(-1.05%) |
Aug 27, 2024 | 29.11 | 29.44 | 29.11 | 29.41 | 8,998 | +0.03(+0.10%) |
Aug 26, 2024 | 29.40 | 29.45 | 29.00 | 29.38 | 19,496 | -0.13(-0.44%) |
Aug 23, 2024 | 29.27 | 29.51 | 29.27 | 29.51 | 12,158 | +0.49(+1.69%) |
Aug 22, 2024 | 29.23 | 29.23 | 28.90 | 29.02 | 9,385 | -0.35(-1.19%) |
Aug 21, 2024 | 29.25 | 29.44 | 29.25 | 29.37 | 21,205 | +0.04(+0.14%) |
Aug 20, 2024 | 29.44 | 29.44 | 29.09 | 29.33 | 22,034 | -0.22(-0.75%) |
Aug 19, 2024 | 29.45 | 29.66 | 29.39 | 29.55 | 4,914 | +0.25(+0.86%) |
Aug 16, 2024 | 29.01 | 29.30 | 28.88 | 29.30 | 10,022 | +0.47(+1.63%) |
Aug 15, 2024 | 28.88 | 29.18 | 28.83 | 28.83 | 18,151 | +0.16(+0.57%) |
Aug 14, 2024 | 28.67 | 28.71 | 28.52 | 28.67 | 42,993 | -0.02(-0.08%) |
Aug 13, 2024 | 28.46 | 28.85 | 28.42 | 28.69 | 20,292 | +0.24(+0.84%) |
Aug 12, 2024 | 28.64 | 28.65 | 28.36 | 28.45 | 13,245 | -0.12(-0.42%) |
Aug 09, 2024 | 28.33 | 28.57 | 28.23 | 28.57 | 18,360 | +0.41(+1.46%) |
Aug 08, 2024 | 27.87 | 28.25 | 27.84 | 28.16 | 13,790 | +0.65(+2.36%) |
Aug 07, 2024 | 27.90 | 28.07 | 27.51 | 27.51 | 24,850 | +0.11(+0.40%) |
Aug 06, 2024 | 27.02 | 27.54 | 27.02 | 27.40 | 46,567 | +1.27(+4.86%) |
Aug 05, 2024 | 26.58 | 27.47 | 25.71 | 26.13 | 49,598 | -1.83(-6.55%) |
Aug 02, 2024 | 27.99 | 28.04 | 27.73 | 27.96 | 30,622 | -0.33(-1.17%) |
Aug 01, 2024 | 28.62 | 28.83 | 28.27 | 28.29 | 21,390 | -0.67(-2.31%) |
Jul 31, 2024 | 29.00 | 29.00 | 28.70 | 28.96 | 11,759 | +0.71(+2.51%) |
Jul 30, 2024 | 28.37 | 28.42 | 28.08 | 28.25 | 22,353 | -0.11(-0.39%) |
Jul 29, 2024 | 28.46 | 28.63 | 28.26 | 28.36 | 33,818 | -0.31(-1.08%) |
Jul 26, 2024 | 28.44 | 28.67 | 28.39 | 28.67 | 13,951 | +0.38(+1.34%) |
Jul 25, 2024 | 28.17 | 28.46 | 28.07 | 28.29 | 38,722 | +1.28(+4.74%) |
Jul 24, 2024 | 28.79 | 28.80 | 27.01 | 27.01 | 16,916 | -1.78(-6.18%) |
Jul 23, 2024 | 28.92 | 28.98 | 28.64 | 28.79 | 27,234 | -0.18(-0.62%) |
Jul 22, 2024 | 28.90 | 29.07 | 28.77 | 28.97 | 26,630 | +0.25(+0.87%) |
Jul 19, 2024 | 28.78 | 29.00 | 28.60 | 28.72 | 33,601 | -0.17(-0.59%) |
Jul 18, 2024 | 29.19 | 29.27 | 28.89 | 28.89 | 9,811 | -0.37(-1.26%) |
Jul 17, 2024 | 29.41 | 29.55 | 29.00 | 29.26 | 23,441 | -0.44(-1.48%) |
Jul 16, 2024 | 29.60 | 29.70 | 29.47 | 29.70 | 13,369 | +0.13(+0.44%) |
Jul 15, 2024 | 29.56 | 29.70 | 29.36 | 29.57 | 14,203 | -0.39(-1.30%) |
Jul 12, 2024 | 29.74 | 29.99 | 29.74 | 29.96 | 24,237 | +0.37(+1.25%) |
Jul 11, 2024 | 29.69 | 29.91 | 29.52 | 29.59 | 21,210 | +0.15(+0.50%) |
Jul 10, 2024 | 29.34 | 29.49 | 29.18 | 29.44 | 27,273 | +0.22(+0.74%) |
Jul 09, 2024 | 29.15 | 29.26 | 29.13 | 29.23 | 10,484 | +0.05(+0.19%) |
Jul 08, 2024 | 29.10 | 29.23 | 29.02 | 29.17 | 17,355 | +0.13(+0.45%) |
Jul 05, 2024 | 29.09 | 29.19 | 28.87 | 29.04 | 12,927 | -0.15(-0.51%) |
Jul 03, 2024 | 28.86 | 29.19 | 28.86 | 29.19 | 4,714 | +0.39(+1.35%) |
Jul 02, 2024 | 28.79 | 28.80 | 28.52 | 28.80 | 31,324 | +0.00(+0.00%) |