Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.00 | 30.00 | 28.70 | 28.94 | 32,173 | -0.58(-1.96%) |
Sep 25, 2024 | 29.51 | 29.67 | 29.09 | 29.52 | 32,904 | -0.20(-0.67%) |
Sep 24, 2024 | 29.10 | 29.76 | 28.39 | 29.72 | 134,812 | +0.83(+2.87%) |
Sep 23, 2024 | 29.50 | 29.50 | 28.40 | 28.89 | 129,910 | -0.35(-1.20%) |
Sep 20, 2024 | 30.35 | 30.47 | 29.18 | 29.24 | 86,787 | -1.09(-3.59%) |
Sep 19, 2024 | 29.42 | 30.35 | 29.16 | 30.33 | 35,414 | +1.44(+4.98%) |
Sep 18, 2024 | 28.64 | 29.45 | 28.64 | 28.89 | 23,882 | -0.27(-0.93%) |
Sep 17, 2024 | 29.20 | 29.27 | 28.84 | 29.16 | 24,730 | +0.12(+0.41%) |
Sep 16, 2024 | 29.15 | 29.15 | 28.71 | 29.04 | 22,519 | -0.04(-0.14%) |
Sep 13, 2024 | 28.54 | 29.45 | 28.45 | 29.08 | 37,002 | +0.63(+2.21%) |
Sep 12, 2024 | 28.19 | 28.47 | 27.80 | 28.45 | 18,780 | +0.40(+1.43%) |
Sep 11, 2024 | 28.33 | 28.33 | 27.78 | 28.05 | 14,139 | -0.40(-1.41%) |
Sep 10, 2024 | 28.76 | 28.80 | 27.92 | 28.45 | 22,486 | -0.29(-1.01%) |
Sep 09, 2024 | 28.11 | 28.74 | 28.05 | 28.74 | 28,331 | +0.25(+0.88%) |
Sep 06, 2024 | 28.37 | 28.56 | 27.60 | 28.49 | 37,926 | -0.01(-0.04%) |
Sep 05, 2024 | 28.38 | 28.69 | 27.60 | 28.50 | 52,639 | +0.00(+0.00%) |
Sep 04, 2024 | 28.55 | 28.73 | 28.32 | 28.50 | 20,049 | -0.21(-0.73%) |
Sep 03, 2024 | 28.94 | 28.98 | 28.60 | 28.71 | 28,845 | -0.19(-0.66%) |
Aug 30, 2024 | 29.65 | 29.65 | 28.50 | 28.90 | 22,304 | -0.51(-1.73%) |
Aug 29, 2024 | 28.63 | 29.41 | 28.62 | 29.41 | 46,955 | +0.91(+3.19%) |
Aug 28, 2024 | 28.69 | 28.80 | 28.18 | 28.50 | 34,081 | -0.26(-0.90%) |
Aug 27, 2024 | 28.17 | 28.76 | 27.56 | 28.76 | 34,516 | +0.20(+0.70%) |
Aug 26, 2024 | 28.95 | 29.04 | 28.45 | 28.56 | 33,980 | -0.14(-0.49%) |
Aug 23, 2024 | 28.29 | 28.95 | 27.81 | 28.70 | 41,707 | +0.68(+2.43%) |
Aug 22, 2024 | 28.84 | 28.85 | 27.91 | 28.02 | 24,292 | -0.67(-2.34%) |
Aug 21, 2024 | 28.62 | 29.05 | 28.40 | 28.69 | 43,817 | -0.01(-0.03%) |
Aug 20, 2024 | 28.67 | 28.82 | 28.11 | 28.70 | 50,934 | +0.06(+0.21%) |
Aug 19, 2024 | 28.34 | 28.81 | 28.34 | 28.64 | 62,531 | +0.34(+1.20%) |
Aug 16, 2024 | 27.76 | 28.65 | 27.62 | 28.30 | 66,266 | +0.70(+2.54%) |
Aug 15, 2024 | 26.54 | 27.76 | 26.24 | 27.60 | 94,255 | +1.54(+5.91%) |
Aug 14, 2024 | 26.21 | 26.29 | 25.76 | 26.06 | 52,539 | -0.10(-0.38%) |
Aug 13, 2024 | 26.35 | 26.50 | 25.82 | 26.16 | 70,026 | +0.03(+0.11%) |
Aug 12, 2024 | 26.59 | 26.84 | 25.80 | 26.13 | 74,671 | -0.71(-2.65%) |
Aug 09, 2024 | 28.74 | 28.74 | 26.82 | 26.84 | 59,400 | -1.16(-4.14%) |
Aug 08, 2024 | 26.22 | 28.74 | 25.37 | 28.00 | 111,156 | +3.61(+14.80%) |
Aug 07, 2024 | 23.00 | 24.44 | 22.59 | 24.39 | 103,349 | +1.65(+7.26%) |
Aug 06, 2024 | 22.33 | 22.91 | 22.33 | 22.74 | 22,785 | +0.39(+1.74%) |
Aug 05, 2024 | 22.74 | 22.74 | 21.83 | 22.35 | 46,080 | -1.37(-5.78%) |
Aug 02, 2024 | 23.50 | 24.24 | 23.20 | 23.72 | 39,353 | -0.63(-2.59%) |
Aug 01, 2024 | 25.41 | 25.60 | 23.80 | 24.35 | 44,623 | -1.41(-5.47%) |
Jul 31, 2024 | 25.97 | 26.18 | 25.62 | 25.76 | 34,422 | -0.17(-0.66%) |
Jul 30, 2024 | 26.00 | 26.05 | 25.70 | 25.93 | 20,691 | +0.16(+0.62%) |
Jul 29, 2024 | 25.72 | 25.94 | 25.56 | 25.77 | 33,922 | +0.02(+0.08%) |
Jul 26, 2024 | 26.63 | 26.65 | 25.52 | 25.75 | 24,873 | -0.71(-2.68%) |
Jul 25, 2024 | 25.87 | 26.60 | 25.52 | 26.46 | 30,668 | +0.80(+3.12%) |
Jul 24, 2024 | 26.16 | 26.25 | 25.52 | 25.66 | 24,811 | -0.75(-2.84%) |
Jul 23, 2024 | 25.72 | 26.64 | 25.72 | 26.41 | 78,982 | +0.37(+1.42%) |
Jul 22, 2024 | 25.22 | 26.12 | 24.91 | 26.04 | 42,925 | +0.92(+3.66%) |
Jul 19, 2024 | 25.86 | 26.29 | 25.02 | 25.12 | 42,355 | -0.74(-2.86%) |
Jul 18, 2024 | 26.26 | 26.36 | 25.78 | 25.86 | 26,305 | -0.40(-1.52%) |
Jul 17, 2024 | 25.99 | 26.44 | 25.65 | 26.26 | 67,220 | +0.11(+0.42%) |
Jul 16, 2024 | 26.05 | 26.27 | 26.02 | 26.15 | 57,890 | +0.15(+0.58%) |
Jul 15, 2024 | 25.72 | 26.15 | 25.72 | 26.00 | 53,655 | +0.28(+1.09%) |
Jul 12, 2024 | 25.95 | 26.04 | 25.65 | 25.72 | 30,921 | -0.02(-0.08%) |
Jul 11, 2024 | 25.50 | 25.89 | 25.28 | 25.74 | 41,743 | +0.26(+1.02%) |
Jul 10, 2024 | 25.27 | 25.67 | 24.90 | 25.48 | 17,275 | +0.24(+0.95%) |
Jul 09, 2024 | 25.60 | 25.66 | 25.07 | 25.24 | 29,410 | -0.46(-1.79%) |
Jul 08, 2024 | 24.10 | 25.80 | 24.10 | 25.70 | 54,237 | +1.34(+5.50%) |
Jul 05, 2024 | 24.42 | 24.58 | 24.12 | 24.36 | 26,580 | -0.22(-0.90%) |
Jul 03, 2024 | 25.39 | 25.62 | 24.50 | 24.58 | 13,721 | -0.88(-3.46%) |
Jul 02, 2024 | 25.29 | 25.74 | 25.02 | 25.46 | 43,214 | +0.05(+0.20%) |