Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 27.15 | 29.65 | 27.15 | 29.59 | 5,672 | +0.09(+0.31%) |
Sep 20, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | -0.26(-0.87%) |
Sep 19, 2024 | 30.02 | 30.02 | 29.58 | 29.76 | 5,752 | +0.38(+1.31%) |
Sep 18, 2024 | 29.26 | 29.52 | 29.26 | 29.38 | 4,643 | +0.08(+0.29%) |
Sep 17, 2024 | 29.20 | 29.30 | 29.20 | 29.29 | 4,987 | +0.23(+0.79%) |
Sep 16, 2024 | 29.09 | 29.09 | 28.91 | 29.06 | 1,191 | +0.19(+0.64%) |
Sep 13, 2024 | 28.81 | 28.90 | 28.81 | 28.88 | 1,322 | +0.57(+2.01%) |
Sep 12, 2024 | 28.33 | 28.34 | 28.31 | 28.31 | 2,792 | +0.23(+0.82%) |
Sep 11, 2024 | 27.80 | 28.08 | 27.80 | 28.08 | 1,832 | +0.01(+0.03%) |
Sep 10, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 327 | -0.31(-1.09%) |
Sep 09, 2024 | 28.46 | 28.52 | 28.38 | 28.38 | 913 | -0.08(-0.27%) |
Sep 06, 2024 | 28.70 | 28.70 | 28.42 | 28.46 | 2,839 | -0.18(-0.64%) |
Sep 05, 2024 | 28.53 | 28.67 | 28.53 | 28.64 | 3,549 | -0.11(-0.38%) |
Sep 04, 2024 | 28.72 | 28.88 | 28.72 | 28.75 | 3,216 | -0.12(-0.40%) |
Sep 03, 2024 | 29.35 | 29.35 | 28.86 | 28.86 | 3,585 | -0.66(-2.22%) |
Aug 30, 2024 | 29.64 | 29.64 | 29.36 | 29.52 | 391 | +0.09(+0.32%) |
Aug 29, 2024 | 29.30 | 29.45 | 29.11 | 29.43 | 2,715 | +0.15(+0.52%) |
Aug 28, 2024 | 29.14 | 29.38 | 29.14 | 29.27 | 3,717 | +0.03(+0.11%) |
Aug 27, 2024 | 29.24 | 29.24 | 29.19 | 29.24 | 1,501 | -0.13(-0.44%) |
Aug 26, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 631 | -0.06(-0.20%) |
Aug 23, 2024 | 29.46 | 29.49 | 29.40 | 29.43 | 2,705 | +0.63(+2.17%) |
Aug 22, 2024 | 28.82 | 28.88 | 28.80 | 28.80 | 4,788 | -0.03(-0.12%) |
Aug 21, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 511 | +0.37(+1.29%) |
Aug 20, 2024 | 28.74 | 28.74 | 28.47 | 28.47 | 1,146 | -0.30(-1.04%) |
Aug 19, 2024 | 28.76 | 28.86 | 28.76 | 28.77 | 1,114 | +0.10(+0.36%) |
Aug 16, 2024 | 28.21 | 28.70 | 28.21 | 28.67 | 2,666 | +0.07(+0.23%) |
Aug 15, 2024 | 28.59 | 28.81 | 28.59 | 28.60 | 2,031 | +0.21(+0.74%) |
Aug 14, 2024 | 28.37 | 28.39 | 28.37 | 28.39 | 1,431 | -0.07(-0.25%) |
Aug 13, 2024 | 28.36 | 28.59 | 28.36 | 28.46 | 8,910 | +0.08(+0.28%) |
Aug 12, 2024 | 28.52 | 28.53 | 28.32 | 28.38 | 6,506 | -0.12(-0.43%) |
Aug 09, 2024 | 28.53 | 28.54 | 28.50 | 28.50 | 5,792 | -0.06(-0.22%) |
Aug 08, 2024 | 28.53 | 28.57 | 28.53 | 28.57 | 990 | +0.26(+0.92%) |
Aug 07, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 337 | -0.19(-0.66%) |
Aug 06, 2024 | 28.51 | 28.54 | 28.45 | 28.50 | 1,171 | +0.20(+0.72%) |
Aug 05, 2024 | 27.82 | 28.33 | 27.69 | 28.29 | 5,917 | -0.38(-1.34%) |
Aug 02, 2024 | 29.03 | 29.03 | 28.62 | 28.68 | 5,664 | -0.89(-3.02%) |
Aug 01, 2024 | 29.84 | 29.84 | 29.43 | 29.57 | 12,713 | -0.67(-2.22%) |
Jul 31, 2024 | 30.35 | 30.44 | 30.24 | 30.24 | 6,854 | +0.05(+0.17%) |
Jul 30, 2024 | 30.12 | 30.19 | 30.12 | 30.19 | 935 | +0.23(+0.77%) |
Jul 29, 2024 | 29.92 | 29.99 | 29.89 | 29.96 | 2,223 | -0.11(-0.38%) |
Jul 26, 2024 | 30.07 | 30.07 | 29.93 | 30.07 | 2,176 | +0.41(+1.39%) |
Jul 25, 2024 | 29.42 | 29.66 | 29.42 | 29.66 | 365 | +0.41(+1.39%) |
Jul 24, 2024 | 29.17 | 29.67 | 29.17 | 29.26 | 7,244 | -0.25(-0.85%) |
Jul 23, 2024 | 29.33 | 29.51 | 29.33 | 29.51 | 1,270 | +0.23(+0.79%) |
Jul 22, 2024 | 29.19 | 29.28 | 29.07 | 29.28 | 1,983 | +0.21(+0.72%) |
Jul 19, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 100 | -0.07(-0.23%) |
Jul 18, 2024 | 29.39 | 29.46 | 29.13 | 29.13 | 1,297 | -0.08(-0.26%) |
Jul 17, 2024 | 29.37 | 29.56 | 29.20 | 29.21 | 4,615 | -0.18(-0.61%) |
Jul 16, 2024 | 29.00 | 29.39 | 29.00 | 29.39 | 5,789 | +0.70(+2.43%) |
Jul 15, 2024 | 28.67 | 28.82 | 28.67 | 28.69 | 2,148 | +0.30(+1.07%) |
Jul 12, 2024 | 28.34 | 28.50 | 28.34 | 28.39 | 7,286 | +0.19(+0.69%) |
Jul 11, 2024 | 28.09 | 28.20 | 28.09 | 28.20 | 960 | +0.86(+3.14%) |
Jul 10, 2024 | 27.24 | 27.34 | 27.24 | 27.34 | 4,054 | +0.17(+0.64%) |
Jul 09, 2024 | 27.26 | 27.34 | 27.17 | 27.17 | 2,595 | -0.11(-0.42%) |
Jul 08, 2024 | 27.23 | 27.54 | 27.23 | 27.28 | 19,530 | +0.11(+0.40%) |
Jul 05, 2024 | 27.47 | 27.48 | 27.16 | 27.17 | 7,642 | -0.48(-1.75%) |
Jul 03, 2024 | 27.64 | 27.65 | 27.64 | 27.65 | 428 | +0.06(+0.21%) |
Jul 02, 2024 | 27.66 | 27.66 | 27.57 | 27.60 | 4,061 | -0.05(-0.20%) |