Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 29.64 | 29.64 | 29.26 | 29.29 | 577,296 | +0.10(+0.34%) |
Sep 18, 2024 | 29.06 | 29.68 | 29.02 | 29.19 | 551,888 | +0.14(+0.48%) |
Sep 17, 2024 | 28.97 | 29.38 | 28.89 | 29.05 | 570,298 | +0.10(+0.35%) |
Sep 16, 2024 | 29.27 | 29.43 | 28.93 | 28.95 | 444,481 | -0.13(-0.45%) |
Sep 13, 2024 | 29.08 | 29.35 | 28.98 | 29.08 | 469,151 | +0.21(+0.73%) |
Sep 12, 2024 | 28.79 | 29.08 | 28.75 | 28.87 | 443,562 | +0.05(+0.17%) |
Sep 11, 2024 | 28.74 | 28.93 | 28.34 | 28.82 | 695,522 | -0.09(-0.31%) |
Sep 10, 2024 | 29.15 | 29.56 | 28.24 | 28.91 | 1,002,496 | -0.33(-1.13%) |
Sep 09, 2024 | 31.01 | 31.03 | 29.21 | 29.24 | 997,811 | -1.91(-6.13%) |
Sep 06, 2024 | 31.65 | 31.78 | 31.15 | 31.15 | 1,026,535 | -0.44(-1.39%) |
Sep 05, 2024 | 32.00 | 32.24 | 31.28 | 31.59 | 648,164 | -0.27(-0.85%) |
Sep 04, 2024 | 32.00 | 32.24 | 31.75 | 31.86 | 548,169 | -0.10(-0.31%) |
Sep 03, 2024 | 32.19 | 32.59 | 31.86 | 31.96 | 782,532 | -0.44(-1.36%) |
Aug 30, 2024 | 32.66 | 32.81 | 32.22 | 32.40 | 525,051 | -0.13(-0.40%) |
Aug 29, 2024 | 32.43 | 32.91 | 32.11 | 32.53 | 834,456 | +0.32(+0.99%) |
Aug 28, 2024 | 32.41 | 32.41 | 31.93 | 32.21 | 710,456 | -0.13(-0.40%) |
Aug 27, 2024 | 31.35 | 32.62 | 31.25 | 32.34 | 1,486,355 | +2.00(+6.59%) |
Aug 26, 2024 | 30.40 | 30.58 | 30.16 | 30.34 | 557,293 | -0.03(-0.10%) |
Aug 23, 2024 | 30.39 | 30.68 | 30.19 | 30.37 | 588,147 | +0.14(+0.46%) |
Aug 22, 2024 | 29.84 | 30.29 | 29.80 | 30.23 | 870,696 | +0.51(+1.72%) |
Aug 21, 2024 | 28.96 | 29.73 | 28.93 | 29.72 | 962,136 | +0.90(+3.13%) |
Aug 20, 2024 | 28.94 | 29.04 | 28.65 | 28.82 | 540,831 | -0.18(-0.61%) |
Aug 19, 2024 | 29.00 | 29.26 | 28.96 | 29.00 | 534,268 | +0.13(+0.45%) |
Aug 16, 2024 | 29.09 | 29.34 | 28.79 | 28.87 | 433,096 | -0.19(-0.65%) |
Aug 15, 2024 | 28.95 | 29.11 | 28.75 | 29.06 | 825,372 | +0.59(+2.09%) |
Aug 14, 2024 | 28.88 | 29.10 | 28.18 | 28.46 | 1,069,050 | -0.41(-1.41%) |
Aug 13, 2024 | 29.20 | 29.29 | 28.37 | 28.87 | 1,223,946 | -0.33(-1.12%) |
Aug 12, 2024 | 29.55 | 29.83 | 29.04 | 29.20 | 1,109,507 | -0.43(-1.44%) |
Aug 09, 2024 | 29.83 | 29.83 | 29.23 | 29.62 | 331,139 | -0.27(-0.89%) |
Aug 08, 2024 | 29.68 | 30.07 | 29.51 | 29.89 | 564,275 | +0.21(+0.70%) |
Aug 07, 2024 | 29.37 | 30.02 | 29.14 | 29.68 | 684,807 | +0.67(+2.32%) |
Aug 06, 2024 | 29.21 | 29.52 | 28.05 | 29.01 | 1,015,839 | +0.06(+0.21%) |
Aug 05, 2024 | 29.46 | 29.48 | 28.90 | 28.95 | 800,002 | -1.42(-4.66%) |
Aug 02, 2024 | 29.72 | 30.44 | 29.56 | 30.36 | 525,577 | +0.10(+0.33%) |
Aug 01, 2024 | 30.44 | 30.70 | 29.74 | 30.26 | 570,503 | -0.22(-0.71%) |
Jul 31, 2024 | 30.66 | 31.22 | 30.17 | 30.48 | 657,265 | -0.23(-0.74%) |
Jul 30, 2024 | 30.95 | 30.98 | 30.33 | 30.71 | 585,796 | -0.39(-1.24%) |
Jul 29, 2024 | 30.83 | 31.33 | 30.69 | 31.10 | 558,559 | +0.34(+1.09%) |
Jul 26, 2024 | 30.89 | 30.98 | 30.64 | 30.76 | 350,890 | +0.30(+0.97%) |
Jul 25, 2024 | 30.35 | 30.99 | 30.35 | 30.46 | 449,318 | +0.17(+0.56%) |
Jul 24, 2024 | 30.08 | 30.69 | 29.95 | 30.29 | 420,480 | +0.13(+0.43%) |
Jul 23, 2024 | 29.92 | 30.36 | 29.83 | 30.17 | 495,314 | +0.13(+0.43%) |
Jul 22, 2024 | 30.30 | 30.30 | 29.61 | 30.04 | 411,371 | -0.06(-0.20%) |
Jul 19, 2024 | 30.34 | 30.52 | 29.91 | 30.10 | 351,523 | -0.12(-0.39%) |
Jul 18, 2024 | 30.35 | 31.18 | 30.21 | 30.21 | 478,730 | -0.38(-1.23%) |
Jul 17, 2024 | 30.03 | 30.88 | 29.83 | 30.59 | 911,200 | +0.56(+1.88%) |
Jul 16, 2024 | 29.70 | 30.22 | 29.64 | 30.03 | 1,505,107 | +0.49(+1.64%) |
Jul 15, 2024 | 29.70 | 29.73 | 29.38 | 29.54 | 686,231 | -0.16(-0.53%) |
Jul 12, 2024 | 29.83 | 29.97 | 29.50 | 29.70 | 724,393 | +0.22(+0.74%) |
Jul 11, 2024 | 29.26 | 29.63 | 28.84 | 29.48 | 755,423 | +0.81(+2.83%) |
Jul 10, 2024 | 28.19 | 28.72 | 28.10 | 28.67 | 419,789 | +0.59(+2.12%) |
Jul 09, 2024 | 28.96 | 28.96 | 27.84 | 28.08 | 685,958 | -1.02(-3.50%) |
Jul 08, 2024 | 29.18 | 29.32 | 29.04 | 29.10 | 259,257 | +0.05(+0.17%) |
Jul 05, 2024 | 29.22 | 29.42 | 29.00 | 29.05 | 322,526 | -0.21(-0.71%) |
Jul 03, 2024 | 29.39 | 29.59 | 29.18 | 29.25 | 243,890 | -0.03(-0.10%) |
Jul 02, 2024 | 29.21 | 29.54 | 28.98 | 29.28 | 486,868 | +0.22(+0.75%) |