Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.62 | 29.69 | 29.33 | 29.41 | 38,560 | -0.39(-1.29%) |
Sep 25, 2024 | 29.99 | 30.03 | 29.73 | 29.80 | 41,262 | -0.15(-0.51%) |
Sep 24, 2024 | 29.87 | 30.04 | 29.87 | 29.95 | 53,855 | -0.00(-0.00%) |
Sep 23, 2024 | 29.76 | 29.98 | 29.76 | 29.95 | 29,058 | +0.37(+1.26%) |
Sep 20, 2024 | 29.61 | 29.70 | 29.54 | 29.58 | 19,273 | -0.13(-0.45%) |
Sep 19, 2024 | 30.06 | 30.06 | 29.58 | 29.71 | 115,590 | -0.04(-0.13%) |
Sep 18, 2024 | 29.86 | 30.15 | 29.71 | 29.75 | 22,066 | +0.00(+0.00%) |
Sep 17, 2024 | 30.06 | 30.06 | 29.69 | 29.75 | 36,903 | -0.23(-0.77%) |
Sep 16, 2024 | 30.04 | 30.08 | 29.92 | 29.98 | 23,318 | +0.06(+0.20%) |
Sep 13, 2024 | 29.88 | 29.92 | 29.77 | 29.92 | 187,622 | +0.25(+0.84%) |
Sep 12, 2024 | 29.50 | 29.67 | 29.37 | 29.67 | 28,360 | +0.18(+0.61%) |
Sep 11, 2024 | 29.29 | 29.52 | 28.96 | 29.49 | 22,414 | -0.05(-0.17%) |
Sep 10, 2024 | 29.27 | 29.54 | 29.21 | 29.54 | 369,362 | +0.42(+1.44%) |
Sep 09, 2024 | 28.84 | 29.16 | 28.79 | 29.12 | 24,801 | +0.28(+0.97%) |
Sep 06, 2024 | 28.95 | 28.95 | 28.60 | 28.84 | 76,963 | -0.07(-0.24%) |
Sep 05, 2024 | 29.07 | 29.22 | 28.86 | 28.91 | 44,307 | -0.12(-0.41%) |
Sep 04, 2024 | 28.99 | 29.25 | 28.88 | 29.03 | 25,506 | +0.07(+0.24%) |
Sep 03, 2024 | 28.93 | 29.07 | 28.84 | 28.96 | 211,398 | -0.10(-0.34%) |
Aug 30, 2024 | 28.82 | 29.06 | 28.69 | 29.06 | 226,481 | +0.33(+1.15%) |
Aug 29, 2024 | 28.85 | 28.85 | 28.61 | 28.73 | 127,050 | -0.05(-0.19%) |
Aug 28, 2024 | 28.90 | 28.91 | 28.65 | 28.79 | 18,115 | -0.09(-0.33%) |
Aug 27, 2024 | 28.76 | 28.89 | 28.59 | 28.88 | 38,687 | +0.08(+0.28%) |
Aug 26, 2024 | 28.88 | 28.96 | 28.75 | 28.80 | 47,181 | +0.01(+0.03%) |
Aug 23, 2024 | 28.44 | 28.79 | 28.44 | 28.79 | 11,549 | +0.50(+1.77%) |
Aug 22, 2024 | 28.12 | 28.30 | 28.12 | 28.29 | 16,744 | +0.11(+0.39%) |
Aug 21, 2024 | 28.07 | 28.19 | 27.95 | 28.18 | 38,202 | +0.18(+0.64%) |
Aug 20, 2024 | 28.00 | 28.01 | 27.92 | 28.00 | 12,103 | -0.00(-0.01%) |
Aug 19, 2024 | 27.93 | 28.01 | 27.93 | 28.00 | 12,270 | +0.25(+0.91%) |
Aug 16, 2024 | 27.79 | 27.87 | 27.67 | 27.75 | 6,327 | -0.09(-0.32%) |
Aug 15, 2024 | 27.93 | 27.96 | 27.75 | 27.84 | 15,732 | +0.03(+0.10%) |
Aug 14, 2024 | 27.78 | 27.93 | 27.78 | 27.81 | 14,082 | +0.10(+0.36%) |
Aug 13, 2024 | 27.60 | 27.74 | 27.53 | 27.71 | 13,126 | +0.27(+0.98%) |
Aug 12, 2024 | 27.64 | 27.64 | 27.31 | 27.44 | 16,582 | -0.29(-1.05%) |
Aug 09, 2024 | 27.55 | 27.73 | 27.39 | 27.73 | 137,822 | +0.20(+0.73%) |
Aug 08, 2024 | 27.33 | 27.57 | 27.15 | 27.53 | 21,337 | +0.31(+1.14%) |
Aug 07, 2024 | 27.59 | 27.83 | 27.22 | 27.22 | 50,362 | -0.22(-0.80%) |
Aug 06, 2024 | 26.85 | 27.63 | 26.85 | 27.44 | 130,217 | +0.68(+2.54%) |
Aug 05, 2024 | 26.90 | 27.44 | 26.72 | 26.76 | 118,113 | -0.78(-2.83%) |
Aug 02, 2024 | 27.67 | 27.67 | 27.30 | 27.54 | 99,575 | -0.03(-0.09%) |
Aug 01, 2024 | 27.49 | 27.74 | 27.32 | 27.57 | 18,646 | +0.28(+1.01%) |
Jul 31, 2024 | 27.49 | 27.62 | 27.29 | 27.29 | 30,418 | -0.13(-0.47%) |
Jul 30, 2024 | 27.38 | 27.44 | 27.25 | 27.42 | 53,028 | +0.15(+0.55%) |
Jul 29, 2024 | 27.21 | 27.32 | 26.94 | 27.27 | 35,669 | +0.16(+0.59%) |
Jul 26, 2024 | 26.93 | 27.17 | 26.82 | 27.11 | 70,540 | +0.46(+1.73%) |
Jul 25, 2024 | 27.00 | 27.18 | 26.65 | 26.65 | 211,860 | -0.28(-1.04%) |
Jul 24, 2024 | 27.33 | 27.46 | 26.93 | 26.93 | 24,725 | -0.50(-1.82%) |
Jul 23, 2024 | 27.42 | 27.51 | 27.31 | 27.43 | 277,449 | +0.00(+0.00%) |
Jul 22, 2024 | 27.18 | 27.43 | 27.04 | 27.43 | 9,668 | +0.36(+1.33%) |
Jul 19, 2024 | 27.20 | 27.20 | 27.01 | 27.07 | 7,650 | -0.06(-0.22%) |
Jul 18, 2024 | 27.31 | 27.62 | 27.06 | 27.13 | 75,142 | -0.23(-0.82%) |
Jul 17, 2024 | 27.28 | 27.54 | 27.25 | 27.36 | 14,059 | +0.19(+0.69%) |
Jul 16, 2024 | 27.02 | 27.17 | 26.95 | 27.17 | 140,367 | +0.32(+1.21%) |
Jul 15, 2024 | 26.78 | 26.88 | 26.66 | 26.84 | 4,195 | +0.19(+0.71%) |
Jul 12, 2024 | 26.66 | 26.76 | 26.60 | 26.65 | 13,092 | +0.17(+0.64%) |
Jul 11, 2024 | 26.21 | 26.57 | 26.21 | 26.48 | 266,945 | +0.58(+2.22%) |
Jul 10, 2024 | 25.83 | 25.91 | 25.67 | 25.91 | 30,810 | +0.23(+0.89%) |
Jul 09, 2024 | 25.72 | 25.77 | 25.48 | 25.68 | 32,818 | +0.00(+0.00%) |
Jul 08, 2024 | 25.70 | 25.78 | 25.61 | 25.68 | 16,913 | +0.04(+0.16%) |
Jul 05, 2024 | 25.60 | 25.67 | 25.54 | 25.64 | 16,476 | +0.06(+0.23%) |
Jul 03, 2024 | 25.66 | 25.75 | 25.56 | 25.58 | 7,209 | -0.03(-0.12%) |
Jul 02, 2024 | 25.50 | 25.62 | 25.48 | 25.61 | 64,537 | +0.15(+0.57%) |