Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 28.00 | 28.35 | 27.89 | 28.09 | 1,162,313 | -0.69(-2.40%) |
Sep 18, 2024 | 28.61 | 28.87 | 28.13 | 28.78 | 1,089,865 | +0.17(+0.59%) |
Sep 17, 2024 | 28.50 | 28.82 | 28.32 | 28.61 | 856,093 | +0.00(+0.00%) |
Sep 16, 2024 | 28.73 | 28.84 | 28.44 | 28.61 | 422,317 | -0.32(-1.10%) |
Sep 13, 2024 | 29.26 | 29.28 | 28.73 | 28.93 | 767,566 | -0.38(-1.30%) |
Sep 12, 2024 | 29.64 | 29.96 | 29.31 | 29.31 | 778,503 | -0.40(-1.35%) |
Sep 11, 2024 | 30.01 | 30.93 | 29.60 | 29.71 | 926,950 | -0.12(-0.40%) |
Sep 10, 2024 | 29.55 | 30.29 | 29.55 | 29.83 | 793,981 | +0.14(+0.47%) |
Sep 09, 2024 | 29.95 | 30.14 | 29.43 | 29.69 | 807,994 | -0.68(-2.24%) |
Sep 06, 2024 | 29.72 | 30.48 | 29.43 | 30.37 | 1,235,284 | +0.60(+2.02%) |
Sep 05, 2024 | 29.36 | 30.11 | 29.31 | 29.77 | 1,278,949 | +0.31(+1.05%) |
Sep 04, 2024 | 29.54 | 29.63 | 29.16 | 29.46 | 1,010,328 | -0.03(-0.10%) |
Sep 03, 2024 | 28.93 | 29.70 | 28.80 | 29.49 | 907,103 | +0.83(+2.90%) |
Aug 30, 2024 | 28.87 | 29.21 | 28.60 | 28.66 | 651,811 | -0.27(-0.93%) |
Aug 29, 2024 | 28.84 | 29.29 | 28.58 | 28.93 | 1,387,491 | -0.34(-1.16%) |
Aug 28, 2024 | 29.09 | 29.64 | 28.91 | 29.27 | 702,577 | +0.21(+0.72%) |
Aug 27, 2024 | 29.13 | 29.26 | 29.02 | 29.06 | 641,214 | +0.00(+0.00%) |
Aug 26, 2024 | 29.08 | 29.20 | 28.80 | 29.06 | 891,159 | -0.10(-0.34%) |
Aug 23, 2024 | 29.54 | 29.64 | 29.10 | 29.16 | 1,155,436 | -0.62(-2.08%) |
Aug 22, 2024 | 29.45 | 29.98 | 29.34 | 29.78 | 653,800 | +0.23(+0.78%) |
Aug 21, 2024 | 29.51 | 29.74 | 29.39 | 29.55 | 623,896 | -0.05(-0.17%) |
Aug 20, 2024 | 29.58 | 29.70 | 29.48 | 29.60 | 627,317 | +0.11(+0.37%) |
Aug 19, 2024 | 29.75 | 29.76 | 29.47 | 29.49 | 445,813 | -0.35(-1.17%) |
Aug 16, 2024 | 30.08 | 30.15 | 29.75 | 29.84 | 497,490 | -0.13(-0.43%) |
Aug 15, 2024 | 30.13 | 30.38 | 29.94 | 29.97 | 502,532 | -0.90(-2.92%) |
Aug 14, 2024 | 31.22 | 31.26 | 30.74 | 30.87 | 435,928 | -0.33(-1.06%) |
Aug 13, 2024 | 31.65 | 31.80 | 31.15 | 31.20 | 455,886 | -0.65(-2.04%) |
Aug 12, 2024 | 31.49 | 32.02 | 31.48 | 31.85 | 427,478 | +0.25(+0.79%) |
Aug 09, 2024 | 31.75 | 32.04 | 31.39 | 31.60 | 426,792 | -0.07(-0.22%) |
Aug 08, 2024 | 32.52 | 32.54 | 31.57 | 31.67 | 617,611 | -1.13(-3.45%) |
Aug 07, 2024 | 32.00 | 32.87 | 31.64 | 32.80 | 744,869 | +0.34(+1.05%) |
Aug 06, 2024 | 32.84 | 33.05 | 31.65 | 32.46 | 1,297,986 | -0.44(-1.34%) |
Aug 05, 2024 | 32.99 | 33.23 | 32.39 | 32.90 | 3,416,002 | +1.60(+5.11%) |
Aug 02, 2024 | 30.89 | 31.84 | 30.81 | 31.30 | 2,009,183 | +0.95(+3.13%) |
Aug 01, 2024 | 29.39 | 30.67 | 29.23 | 30.35 | 2,103,284 | +0.79(+2.67%) |
Jul 31, 2024 | 29.72 | 29.85 | 29.06 | 29.56 | 1,203,434 | -0.16(-0.54%) |
Jul 30, 2024 | 29.94 | 30.02 | 29.53 | 29.72 | 1,040,790 | -0.26(-0.87%) |
Jul 29, 2024 | 29.78 | 30.22 | 29.76 | 29.98 | 1,032,207 | +0.09(+0.30%) |
Jul 26, 2024 | 30.53 | 30.55 | 29.65 | 29.89 | 1,257,037 | -0.99(-3.21%) |
Jul 25, 2024 | 31.00 | 31.04 | 30.11 | 30.88 | 1,048,153 | -0.11(-0.34%) |
Jul 24, 2024 | 30.51 | 31.06 | 30.40 | 30.98 | 732,418 | +0.73(+2.43%) |
Jul 23, 2024 | 30.13 | 30.29 | 29.97 | 30.25 | 717,388 | +0.11(+0.36%) |
Jul 22, 2024 | 30.15 | 30.42 | 30.05 | 30.14 | 974,047 | -0.18(-0.59%) |
Jul 19, 2024 | 29.96 | 30.45 | 29.85 | 30.32 | 1,090,456 | +0.58(+1.95%) |
Jul 18, 2024 | 29.19 | 29.84 | 28.75 | 29.74 | 1,293,485 | +0.75(+2.59%) |
Jul 17, 2024 | 29.49 | 29.49 | 28.95 | 28.99 | 1,358,076 | -0.33(-1.13%) |
Jul 16, 2024 | 30.21 | 30.21 | 29.27 | 29.32 | 1,077,629 | -1.09(-3.58%) |
Jul 15, 2024 | 30.40 | 30.56 | 30.23 | 30.41 | 801,553 | -0.31(-1.01%) |
Jul 12, 2024 | 30.93 | 31.05 | 30.35 | 30.72 | 704,739 | -0.39(-1.25%) |
Jul 11, 2024 | 31.12 | 31.28 | 30.90 | 31.11 | 604,297 | -0.05(-0.16%) |
Jul 10, 2024 | 31.85 | 31.89 | 31.11 | 31.16 | 601,253 | -0.66(-2.07%) |
Jul 09, 2024 | 31.78 | 32.06 | 31.50 | 31.82 | 366,798 | +0.08(+0.25%) |
Jul 08, 2024 | 31.59 | 31.83 | 31.22 | 31.74 | 453,534 | +0.07(+0.22%) |
Jul 05, 2024 | 31.76 | 32.00 | 31.64 | 31.67 | 356,063 | -0.09(-0.28%) |
Jul 03, 2024 | 31.63 | 31.88 | 31.58 | 31.76 | 222,884 | +0.08(+0.25%) |
Jul 02, 2024 | 32.07 | 32.11 | 31.68 | 31.68 | 222,816 | -0.29(-0.91%) |