Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.55 | 28.55 | 28.46 | 28.49 | 130,966 | -0.03(-0.11%) |
Sep 25, 2024 | 28.55 | 28.56 | 28.51 | 28.52 | 106,288 | -0.09(-0.31%) |
Sep 24, 2024 | 28.55 | 28.63 | 28.55 | 28.61 | 114,630 | -0.09(-0.31%) |
Sep 23, 2024 | 28.64 | 28.72 | 28.59 | 28.70 | 157,711 | +0.02(+0.07%) |
Sep 20, 2024 | 28.68 | 28.72 | 28.64 | 28.68 | 99,476 | -0.01(-0.03%) |
Sep 19, 2024 | 28.64 | 28.70 | 28.63 | 28.69 | 137,971 | +0.02(+0.07%) |
Sep 18, 2024 | 28.72 | 28.80 | 28.67 | 28.67 | 151,903 | -0.07(-0.24%) |
Sep 17, 2024 | 28.79 | 28.81 | 28.72 | 28.74 | 150,209 | -0.06(-0.21%) |
Sep 16, 2024 | 28.78 | 28.82 | 28.75 | 28.80 | 204,645 | +0.10(+0.35%) |
Sep 13, 2024 | 28.72 | 28.74 | 28.69 | 28.70 | 114,165 | +0.03(+0.10%) |
Sep 12, 2024 | 28.67 | 28.70 | 28.63 | 28.67 | 142,133 | +0.02(+0.07%) |
Sep 11, 2024 | 28.66 | 28.75 | 28.64 | 28.65 | 103,509 | -0.05(-0.17%) |
Sep 10, 2024 | 28.64 | 28.73 | 28.63 | 28.70 | 172,923 | +0.06(+0.21%) |
Sep 09, 2024 | 28.56 | 28.64 | 28.52 | 28.64 | 101,455 | +0.07(+0.25%) |
Sep 06, 2024 | 28.54 | 28.65 | 28.47 | 28.57 | 227,420 | +0.03(+0.11%) |
Sep 05, 2024 | 28.54 | 28.56 | 28.47 | 28.54 | 158,554 | +0.04(+0.14%) |
Sep 04, 2024 | 28.41 | 28.51 | 28.40 | 28.50 | 174,918 | +0.13(+0.46%) |
Sep 03, 2024 | 28.30 | 28.37 | 28.30 | 28.37 | 121,231 | +0.17(+0.60%) |
Aug 30, 2024 | 28.20 | 0 | -0.04(-0.14%) | |||
Aug 29, 2024 | 28.26 | 28.26 | 28.22 | 28.24 | 114,466 | -0.07(-0.25%) |
Aug 28, 2024 | 28.36 | 28.39 | 28.30 | 28.31 | 94,863 | -0.08(-0.28%) |
Aug 27, 2024 | 28.33 | 28.40 | 28.30 | 28.39 | 81,910 | -0.07(-0.25%) |
Aug 26, 2024 | 28.52 | 28.52 | 28.45 | 28.46 | 108,335 | -0.06(-0.21%) |
Aug 23, 2024 | 28.47 | 28.54 | 28.43 | 28.52 | 150,986 | +0.13(+0.46%) |
Aug 22, 2024 | 28.46 | 28.47 | 28.38 | 28.39 | 193,775 | -0.12(-0.42%) |
Aug 21, 2024 | 28.51 | 28.58 | 28.47 | 28.51 | 207,549 | -0.03(-0.11%) |
Aug 20, 2024 | 28.51 | 28.54 | 28.48 | 28.54 | 97,392 | +0.11(+0.39%) |
Aug 19, 2024 | 28.39 | 28.44 | 28.38 | 28.43 | 121,216 | +0.02(+0.07%) |
Aug 16, 2024 | 28.42 | 28.43 | 28.36 | 28.41 | 97,554 | +0.01(+0.04%) |
Aug 15, 2024 | 28.39 | 28.41 | 28.33 | 28.40 | 113,622 | -0.07(-0.25%) |
Aug 14, 2024 | 28.44 | 28.52 | 28.44 | 28.47 | 86,054 | +0.04(+0.14%) |
Aug 13, 2024 | 28.42 | 28.45 | 28.39 | 28.43 | 98,989 | +0.09(+0.32%) |
Aug 12, 2024 | 28.28 | 28.36 | 28.25 | 28.34 | 56,279 | +0.05(+0.18%) |
Aug 09, 2024 | 28.28 | 28.30 | 28.27 | 28.29 | 69,520 | +0.15(+0.53%) |
Aug 08, 2024 | 28.14 | 28.17 | 28.11 | 28.14 | 256,544 | -0.06(-0.21%) |
Aug 07, 2024 | 28.17 | 28.21 | 28.14 | 28.20 | 230,433 | -0.05(-0.18%) |
Aug 06, 2024 | 28.43 | 28.43 | 28.24 | 28.25 | 870,230 | -0.24(-0.84%) |
Aug 02, 2024 | 28.49 | 0 | +0.19(+0.67%) | |||
Aug 01, 2024 | 28.21 | 28.31 | 28.16 | 28.30 | 188,477 | +0.14(+0.50%) |
Jul 31, 2024 | 28.06 | 28.16 | 28.02 | 28.16 | 136,001 | +0.13(+0.46%) |
Jul 30, 2024 | 28.00 | 28.06 | 27.96 | 28.03 | 177,158 | +0.10(+0.36%) |
Jul 29, 2024 | 27.93 | 27.95 | 27.89 | 27.93 | 119,320 | +0.08(+0.29%) |
Jul 26, 2024 | 27.88 | 27.88 | 27.84 | 27.85 | 126,277 | +0.02(+0.07%) |
Jul 25, 2024 | 27.84 | 27.93 | 27.83 | 27.83 | 78,090 | +0.01(+0.04%) |
Jul 24, 2024 | 27.89 | 27.93 | 27.80 | 27.82 | 108,092 | +0.00(+0.00%) |
Jul 23, 2024 | 27.81 | 27.84 | 27.80 | 27.82 | 73,605 | +0.05(+0.18%) |
Jul 22, 2024 | 27.83 | 27.88 | 27.76 | 27.77 | 91,810 | -0.06(-0.22%) |
Jul 19, 2024 | 27.84 | 27.86 | 27.80 | 27.83 | 105,476 | -0.02(-0.07%) |
Jul 18, 2024 | 27.92 | 27.97 | 27.84 | 27.85 | 175,840 | -0.05(-0.18%) |
Jul 17, 2024 | 27.85 | 27.95 | 27.82 | 27.90 | 112,987 | +0.00(+0.00%) |
Jul 16, 2024 | 27.88 | 27.92 | 27.84 | 27.90 | 73,231 | +0.11(+0.40%) |
Jul 15, 2024 | 27.80 | 27.85 | 27.78 | 27.79 | 97,714 | +0.00(+0.00%) |
Jul 12, 2024 | 27.79 | 27.81 | 27.75 | 27.79 | 131,223 | +0.05(+0.18%) |
Jul 11, 2024 | 27.75 | 27.83 | 27.74 | 27.74 | 100,579 | +0.08(+0.29%) |
Jul 10, 2024 | 27.69 | 27.69 | 27.66 | 27.66 | 172,598 | +0.02(+0.07%) |
Jul 09, 2024 | 27.64 | 27.68 | 27.60 | 27.64 | 50,576 | -0.04(-0.14%) |
Jul 08, 2024 | 27.64 | 27.71 | 27.60 | 27.68 | 60,186 | +0.05(+0.18%) |
Jul 05, 2024 | 27.55 | 27.63 | 27.54 | 27.63 | 76,901 | +0.20(+0.73%) |
Jul 04, 2024 | 27.43 | 27.45 | 27.41 | 27.43 | 49,605 | -0.04(-0.15%) |
Jul 03, 2024 | 27.44 | 27.54 | 27.41 | 27.47 | 69,602 | +0.06(+0.22%) |