Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 30.48 | 30.77 | 29.70 | 29.70 | 64,014 | -0.77(-2.53%) |
Sep 19, 2024 | 30.99 | 30.99 | 30.20 | 30.47 | 18,900 | +0.27(+0.89%) |
Sep 18, 2024 | 30.04 | 31.07 | 29.87 | 30.20 | 13,715 | +0.17(+0.57%) |
Sep 17, 2024 | 30.61 | 30.79 | 30.00 | 30.03 | 22,898 | -0.18(-0.60%) |
Sep 16, 2024 | 30.60 | 30.68 | 30.21 | 30.21 | 6,583 | -0.26(-0.85%) |
Sep 13, 2024 | 31.00 | 31.09 | 30.46 | 30.47 | 30,900 | -0.41(-1.33%) |
Sep 12, 2024 | 30.49 | 30.88 | 30.19 | 30.88 | 16,614 | +0.62(+2.05%) |
Sep 11, 2024 | 29.70 | 30.47 | 29.35 | 30.26 | 22,981 | +0.30(+1.00%) |
Sep 10, 2024 | 29.04 | 29.99 | 28.81 | 29.96 | 16,936 | +0.85(+2.92%) |
Sep 09, 2024 | 28.73 | 29.55 | 28.20 | 29.11 | 17,159 | +0.42(+1.46%) |
Sep 06, 2024 | 29.05 | 29.73 | 28.69 | 28.69 | 21,312 | -0.03(-0.10%) |
Sep 05, 2024 | 29.15 | 29.15 | 28.72 | 28.72 | 6,919 | -0.40(-1.37%) |
Sep 04, 2024 | 29.26 | 29.94 | 29.00 | 29.12 | 12,671 | +0.08(+0.28%) |
Sep 03, 2024 | 30.14 | 30.14 | 29.04 | 29.04 | 11,007 | -1.44(-4.72%) |
Aug 30, 2024 | 29.68 | 30.66 | 29.68 | 30.48 | 20,753 | +0.66(+2.21%) |
Aug 29, 2024 | 28.95 | 29.82 | 28.60 | 29.82 | 16,778 | +1.04(+3.61%) |
Aug 28, 2024 | 27.92 | 28.92 | 27.79 | 28.78 | 15,952 | +0.55(+1.95%) |
Aug 27, 2024 | 27.42 | 28.23 | 27.25 | 28.23 | 11,553 | +1.04(+3.82%) |
Aug 26, 2024 | 28.95 | 28.95 | 27.03 | 27.19 | 38,388 | -1.76(-6.08%) |
Aug 23, 2024 | 27.32 | 29.23 | 27.32 | 28.95 | 27,554 | +1.65(+6.04%) |
Aug 22, 2024 | 26.50 | 27.58 | 26.50 | 27.30 | 12,039 | +0.41(+1.52%) |
Aug 21, 2024 | 27.14 | 27.14 | 26.89 | 26.89 | 4,759 | +0.32(+1.20%) |
Aug 20, 2024 | 27.29 | 27.29 | 26.36 | 26.57 | 25,176 | -0.59(-2.17%) |
Aug 19, 2024 | 26.30 | 27.27 | 25.79 | 27.16 | 4,936 | +0.34(+1.27%) |
Aug 16, 2024 | 26.16 | 27.55 | 26.10 | 26.82 | 6,841 | +0.65(+2.48%) |
Aug 15, 2024 | 26.29 | 26.60 | 26.05 | 26.17 | 9,179 | +0.43(+1.67%) |
Aug 14, 2024 | 26.00 | 26.10 | 25.70 | 25.74 | 5,183 | +0.05(+0.19%) |
Aug 13, 2024 | 25.57 | 25.69 | 25.40 | 25.69 | 7,318 | +0.04(+0.16%) |
Aug 12, 2024 | 25.85 | 25.92 | 25.58 | 25.65 | 4,939 | -0.17(-0.66%) |
Aug 09, 2024 | 26.18 | 26.18 | 25.82 | 25.82 | 3,780 | -0.55(-2.07%) |
Aug 08, 2024 | 26.18 | 26.42 | 26.17 | 26.37 | 6,555 | +0.53(+2.04%) |
Aug 07, 2024 | 25.91 | 25.96 | 25.70 | 25.84 | 17,464 | +0.13(+0.50%) |
Aug 06, 2024 | 24.74 | 25.76 | 24.64 | 25.71 | 11,134 | +0.89(+3.60%) |
Aug 05, 2024 | 25.78 | 25.86 | 24.82 | 24.82 | 13,554 | -1.55(-5.87%) |
Aug 02, 2024 | 25.80 | 26.69 | 25.80 | 26.37 | 24,626 | -0.06(-0.23%) |
Aug 01, 2024 | 28.27 | 28.27 | 26.28 | 26.43 | 15,822 | -1.51(-5.40%) |
Jul 31, 2024 | 27.78 | 28.57 | 27.64 | 27.93 | 15,152 | -0.04(-0.14%) |
Jul 30, 2024 | 26.71 | 28.12 | 26.63 | 27.97 | 11,738 | +1.51(+5.70%) |
Jul 29, 2024 | 27.09 | 27.09 | 26.40 | 26.46 | 11,894 | -0.49(-1.80%) |
Jul 26, 2024 | 26.56 | 26.95 | 26.22 | 26.95 | 7,553 | +0.78(+3.00%) |
Jul 25, 2024 | 25.92 | 26.59 | 25.92 | 26.17 | 17,879 | -0.09(-0.34%) |
Jul 24, 2024 | 25.81 | 26.67 | 25.80 | 26.26 | 22,490 | +0.26(+0.99%) |
Jul 23, 2024 | 25.40 | 26.05 | 25.40 | 26.00 | 14,518 | +1.19(+4.80%) |
Jul 22, 2024 | 24.54 | 24.84 | 24.51 | 24.81 | 13,685 | +0.34(+1.38%) |
Jul 19, 2024 | 25.28 | 25.30 | 24.47 | 24.47 | 12,528 | -0.80(-3.18%) |
Jul 18, 2024 | 25.18 | 25.95 | 25.18 | 25.27 | 8,794 | -0.66(-2.56%) |
Jul 17, 2024 | 26.04 | 26.05 | 25.79 | 25.94 | 18,519 | -0.28(-1.06%) |
Jul 16, 2024 | 25.56 | 26.22 | 25.56 | 26.22 | 20,883 | +0.99(+3.93%) |
Jul 15, 2024 | 24.31 | 25.30 | 24.12 | 25.22 | 25,550 | +0.96(+3.97%) |
Jul 12, 2024 | 23.87 | 24.26 | 23.87 | 24.26 | 18,214 | +0.34(+1.41%) |
Jul 11, 2024 | 23.32 | 23.99 | 23.02 | 23.92 | 40,681 | +0.91(+3.97%) |
Jul 10, 2024 | 22.67 | 23.23 | 22.67 | 23.01 | 34,707 | +0.31(+1.36%) |
Jul 09, 2024 | 23.07 | 23.33 | 22.62 | 22.70 | 16,928 | -0.59(-2.51%) |
Jul 08, 2024 | 23.92 | 23.92 | 23.19 | 23.29 | 8,563 | -0.37(-1.55%) |
Jul 05, 2024 | 24.23 | 24.66 | 23.66 | 23.66 | 29,882 | -0.76(-3.13%) |
Jul 03, 2024 | 25.22 | 25.25 | 24.23 | 24.42 | 22,401 | -1.00(-3.94%) |
Jul 02, 2024 | 25.44 | 25.44 | 25.40 | 25.42 | 4,048 | +0.03(+0.12%) |