Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.47 | 29.47 | 29.26 | 29.28 | 51,660 | +0.07(+0.24%) |
Sep 25, 2024 | 29.64 | 29.64 | 29.21 | 29.21 | 15,000 | -0.45(-1.52%) |
Sep 24, 2024 | 29.53 | 29.66 | 29.53 | 29.66 | 1,300 | +0.13(+0.44%) |
Sep 23, 2024 | 29.53 | 29.53 | 29.39 | 29.53 | 2,814 | +0.25(+0.85%) |
Sep 20, 2024 | 29.39 | 29.39 | 29.27 | 29.28 | 1,252 | -0.21(-0.72%) |
Sep 19, 2024 | 29.46 | 29.49 | 29.46 | 29.49 | 756 | +0.31(+1.07%) |
Sep 18, 2024 | 29.20 | 29.40 | 29.18 | 29.18 | 1,744 | +0.00(+0.00%) |
Sep 17, 2024 | 29.25 | 29.25 | 29.10 | 29.18 | 3,463 | +0.21(+0.73%) |
Sep 16, 2024 | 28.87 | 28.98 | 28.84 | 28.97 | 3,105 | +0.17(+0.58%) |
Sep 13, 2024 | 28.50 | 28.86 | 28.50 | 28.80 | 5,621 | +0.55(+1.95%) |
Sep 12, 2024 | 28.10 | 28.28 | 28.10 | 28.25 | 8,280 | +0.13(+0.47%) |
Sep 11, 2024 | 27.89 | 28.12 | 27.86 | 28.12 | 695 | -0.00(-0.01%) |
Sep 10, 2024 | 28.11 | 28.12 | 28.00 | 28.12 | 1,303 | -0.13(-0.46%) |
Sep 09, 2024 | 28.43 | 28.44 | 28.14 | 28.25 | 7,230 | +0.08(+0.29%) |
Sep 06, 2024 | 28.51 | 28.51 | 28.13 | 28.17 | 3,922 | -0.29(-1.04%) |
Sep 05, 2024 | 28.81 | 28.81 | 28.46 | 28.46 | 4,236 | -0.35(-1.21%) |
Sep 04, 2024 | 28.92 | 28.92 | 28.71 | 28.81 | 3,651 | -0.10(-0.34%) |
Sep 03, 2024 | 29.31 | 29.31 | 28.85 | 28.91 | 2,553 | -0.63(-2.13%) |
Aug 30, 2024 | 29.50 | 29.54 | 29.29 | 29.54 | 3,406 | +0.12(+0.39%) |
Aug 29, 2024 | 29.28 | 29.61 | 29.28 | 29.42 | 1,383 | +0.21(+0.72%) |
Aug 28, 2024 | 29.32 | 29.32 | 29.11 | 29.21 | 3,753 | -0.11(-0.37%) |
Aug 27, 2024 | 29.30 | 29.32 | 29.24 | 29.32 | 1,905 | -0.12(-0.41%) |
Aug 26, 2024 | 29.48 | 29.66 | 29.42 | 29.44 | 6,527 | +0.06(+0.20%) |
Aug 23, 2024 | 29.26 | 29.38 | 29.23 | 29.38 | 7,380 | +0.68(+2.36%) |
Aug 22, 2024 | 28.80 | 28.80 | 28.70 | 28.71 | 1,926 | -0.24(-0.83%) |
Aug 21, 2024 | 28.94 | 28.94 | 28.86 | 28.94 | 4,479 | +0.15(+0.52%) |
Aug 20, 2024 | 29.28 | 29.28 | 28.77 | 28.79 | 4,428 | -0.29(-1.01%) |
Aug 19, 2024 | 28.85 | 29.13 | 28.85 | 29.09 | 3,858 | +0.21(+0.74%) |
Aug 16, 2024 | 28.98 | 28.98 | 28.75 | 28.87 | 4,673 | +0.09(+0.31%) |
Aug 15, 2024 | 28.73 | 28.91 | 28.71 | 28.79 | 885 | +0.47(+1.66%) |
Aug 14, 2024 | 28.38 | 28.38 | 28.27 | 28.32 | 3,895 | -0.04(-0.14%) |
Aug 13, 2024 | 28.20 | 28.36 | 28.16 | 28.36 | 1,426 | +0.34(+1.21%) |
Aug 12, 2024 | 28.48 | 28.48 | 28.02 | 28.02 | 6,552 | -0.16(-0.57%) |
Aug 09, 2024 | 28.15 | 28.21 | 28.06 | 28.18 | 5,760 | +0.18(+0.64%) |
Aug 08, 2024 | 27.92 | 28.00 | 27.88 | 28.00 | 2,383 | +0.54(+1.96%) |
Aug 07, 2024 | 28.04 | 28.04 | 27.46 | 27.46 | 4,470 | -0.11(-0.40%) |
Aug 06, 2024 | 27.46 | 27.74 | 27.44 | 27.57 | 1,801 | +0.21(+0.77%) |
Aug 05, 2024 | 27.18 | 27.52 | 27.11 | 27.36 | 3,597 | -0.68(-2.43%) |
Aug 02, 2024 | 27.94 | 28.06 | 27.88 | 28.04 | 7,734 | -0.82(-2.84%) |
Aug 01, 2024 | 29.76 | 29.76 | 28.71 | 28.86 | 7,583 | -0.82(-2.75%) |
Jul 31, 2024 | 29.58 | 29.83 | 29.58 | 29.68 | 6,832 | +0.22(+0.75%) |
Jul 30, 2024 | 29.33 | 29.51 | 29.33 | 29.46 | 1,624 | +0.35(+1.20%) |
Jul 29, 2024 | 29.20 | 29.29 | 29.07 | 29.11 | 6,373 | +0.00(+0.00%) |
Jul 26, 2024 | 28.97 | 29.17 | 28.97 | 29.11 | 6,665 | +0.40(+1.38%) |
Jul 25, 2024 | 28.51 | 28.89 | 28.51 | 28.71 | 6,370 | +0.42(+1.48%) |
Jul 24, 2024 | 28.49 | 28.61 | 28.29 | 28.29 | 4,075 | -0.35(-1.21%) |
Jul 23, 2024 | 28.56 | 28.71 | 28.56 | 28.64 | 16,042 | -0.16(-0.56%) |
Jul 22, 2024 | 28.80 | 28.83 | 28.68 | 28.80 | 1,300 | +0.05(+0.17%) |
Jul 19, 2024 | 28.76 | 28.76 | 28.74 | 28.75 | 831 | -0.27(-0.92%) |
Jul 18, 2024 | 29.31 | 29.57 | 28.96 | 29.02 | 18,127 | -0.30(-1.03%) |
Jul 17, 2024 | 29.40 | 29.55 | 29.27 | 29.32 | 11,205 | -0.13(-0.44%) |
Jul 16, 2024 | 28.90 | 29.45 | 28.90 | 29.45 | 6,824 | +0.72(+2.50%) |
Jul 15, 2024 | 28.57 | 28.89 | 28.57 | 28.73 | 2,216 | +0.10(+0.35%) |
Jul 12, 2024 | 28.69 | 28.70 | 28.61 | 28.63 | 4,814 | +0.24(+0.84%) |
Jul 11, 2024 | 27.80 | 28.41 | 27.80 | 28.39 | 6,631 | +0.68(+2.44%) |
Jul 10, 2024 | 27.59 | 27.71 | 27.51 | 27.71 | 1,176 | +0.22(+0.80%) |
Jul 09, 2024 | 27.65 | 27.70 | 27.49 | 27.49 | 4,066 | -0.14(-0.50%) |
Jul 08, 2024 | 27.53 | 27.71 | 27.53 | 27.63 | 3,375 | +0.06(+0.22%) |
Jul 05, 2024 | 27.82 | 27.82 | 27.50 | 27.57 | 4,760 | -0.21(-0.76%) |
Jul 03, 2024 | 27.78 | 27.96 | 27.78 | 27.78 | 807 | +0.05(+0.20%) |
Jul 02, 2024 | 27.82 | 27.82 | 27.72 | 27.73 | 1,529 | -0.01(-0.05%) |