Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.34 | 31.64 | 31.17 | 31.33 | 38,089 | +1.06(+3.50%) |
Sep 25, 2024 | 30.51 | 30.58 | 30.27 | 30.27 | 24,963 | -0.57(-1.85%) |
Sep 24, 2024 | 30.40 | 30.84 | 30.38 | 30.84 | 15,581 | +1.23(+4.15%) |
Sep 23, 2024 | 29.48 | 29.75 | 29.39 | 29.61 | 23,596 | +0.23(+0.78%) |
Sep 20, 2024 | 29.71 | 29.71 | 29.28 | 29.38 | 35,345 | -0.55(-1.84%) |
Sep 19, 2024 | 29.85 | 30.07 | 29.67 | 29.93 | 34,968 | +0.80(+2.75%) |
Sep 18, 2024 | 29.46 | 29.92 | 29.13 | 29.13 | 39,723 | -0.31(-1.06%) |
Sep 17, 2024 | 29.48 | 29.82 | 29.38 | 29.44 | 34,863 | +0.21(+0.72%) |
Sep 16, 2024 | 29.20 | 29.25 | 28.98 | 29.23 | 42,529 | -0.06(-0.20%) |
Sep 13, 2024 | 28.96 | 29.30 | 28.96 | 29.29 | 32,323 | +0.32(+1.10%) |
Sep 12, 2024 | 28.85 | 29.00 | 28.57 | 28.97 | 74,952 | -0.17(-0.58%) |
Sep 11, 2024 | 28.47 | 29.16 | 28.32 | 29.14 | 103,349 | +1.00(+3.55%) |
Sep 10, 2024 | 28.13 | 28.14 | 27.70 | 28.14 | 442,321 | -0.03(-0.11%) |
Sep 09, 2024 | 28.01 | 28.37 | 27.95 | 28.17 | 29,102 | +0.45(+1.62%) |
Sep 06, 2024 | 28.54 | 28.54 | 27.72 | 27.72 | 35,629 | -1.05(-3.67%) |
Sep 05, 2024 | 28.68 | 28.99 | 28.61 | 28.77 | 25,598 | +0.28(+0.98%) |
Sep 04, 2024 | 28.36 | 28.79 | 28.36 | 28.50 | 14,757 | +0.05(+0.16%) |
Sep 03, 2024 | 29.02 | 29.20 | 28.40 | 28.45 | 30,368 | -0.69(-2.37%) |
Aug 30, 2024 | 29.26 | 29.26 | 28.95 | 29.14 | 11,267 | +0.27(+0.94%) |
Aug 29, 2024 | 28.77 | 29.20 | 28.77 | 28.87 | 42,047 | +0.56(+1.98%) |
Aug 28, 2024 | 28.97 | 28.97 | 28.16 | 28.31 | 23,377 | -0.92(-3.15%) |
Aug 27, 2024 | 29.29 | 29.30 | 29.00 | 29.23 | 24,051 | +0.14(+0.48%) |
Aug 26, 2024 | 29.06 | 29.27 | 29.01 | 29.09 | 19,796 | -0.04(-0.14%) |
Aug 23, 2024 | 28.50 | 29.21 | 28.50 | 29.13 | 33,528 | +0.88(+3.12%) |
Aug 22, 2024 | 28.74 | 28.74 | 28.25 | 28.25 | 16,077 | -0.36(-1.26%) |
Aug 21, 2024 | 28.28 | 28.68 | 28.27 | 28.61 | 32,955 | +0.73(+2.62%) |
Aug 20, 2024 | 28.19 | 28.23 | 27.83 | 27.88 | 15,109 | -0.37(-1.31%) |
Aug 19, 2024 | 27.90 | 28.26 | 27.90 | 28.25 | 25,541 | +0.57(+2.06%) |
Aug 16, 2024 | 27.54 | 27.77 | 27.54 | 27.68 | 54,678 | +0.09(+0.33%) |
Aug 15, 2024 | 27.22 | 27.70 | 27.22 | 27.59 | 33,111 | +0.61(+2.27%) |
Aug 14, 2024 | 27.24 | 27.31 | 26.89 | 26.98 | 23,277 | -0.20(-0.74%) |
Aug 13, 2024 | 26.74 | 27.22 | 26.71 | 27.18 | 45,006 | +0.54(+2.03%) |
Aug 12, 2024 | 27.01 | 27.03 | 26.64 | 26.64 | 32,520 | -0.44(-1.62%) |
Aug 09, 2024 | 27.17 | 27.19 | 26.91 | 27.08 | 23,520 | -0.04(-0.15%) |
Aug 08, 2024 | 26.69 | 27.24 | 26.56 | 27.12 | 421,389 | +0.72(+2.73%) |
Aug 07, 2024 | 27.13 | 27.27 | 26.40 | 26.40 | 21,072 | -0.38(-1.42%) |
Aug 06, 2024 | 27.02 | 27.04 | 26.66 | 26.78 | 54,681 | -0.03(-0.11%) |
Aug 05, 2024 | 25.66 | 26.99 | 25.66 | 26.81 | 199,767 | -0.66(-2.40%) |
Aug 02, 2024 | 27.62 | 27.64 | 27.25 | 27.47 | 35,728 | -0.66(-2.35%) |
Aug 01, 2024 | 29.17 | 29.22 | 27.96 | 28.13 | 40,704 | -1.21(-4.12%) |
Jul 31, 2024 | 29.46 | 29.75 | 29.27 | 29.34 | 193,112 | +0.63(+2.19%) |
Jul 30, 2024 | 29.04 | 29.04 | 28.60 | 28.71 | 26,677 | -0.33(-1.14%) |
Jul 29, 2024 | 29.18 | 29.24 | 28.88 | 29.04 | 27,751 | -0.31(-1.06%) |
Jul 26, 2024 | 29.20 | 29.43 | 29.07 | 29.35 | 23,599 | +0.36(+1.24%) |
Jul 25, 2024 | 28.70 | 29.48 | 28.68 | 28.99 | 26,150 | -0.01(-0.03%) |
Jul 24, 2024 | 29.48 | 29.52 | 28.94 | 29.00 | 46,018 | -1.07(-3.56%) |
Jul 23, 2024 | 30.13 | 30.24 | 30.00 | 30.07 | 31,806 | -0.49(-1.60%) |
Jul 22, 2024 | 30.37 | 30.59 | 30.30 | 30.56 | 32,938 | +0.38(+1.26%) |
Jul 19, 2024 | 30.31 | 30.38 | 30.07 | 30.18 | 26,464 | -0.27(-0.89%) |
Jul 18, 2024 | 31.07 | 31.18 | 30.36 | 30.45 | 69,820 | -0.67(-2.15%) |
Jul 17, 2024 | 31.38 | 31.78 | 30.96 | 31.12 | 30,089 | -0.62(-1.95%) |
Jul 16, 2024 | 31.10 | 31.92 | 31.10 | 31.74 | 34,309 | +0.62(+1.99%) |
Jul 15, 2024 | 31.47 | 31.52 | 31.09 | 31.12 | 32,316 | -0.82(-2.57%) |
Jul 12, 2024 | 30.99 | 32.09 | 30.99 | 31.94 | 36,188 | +0.98(+3.17%) |
Jul 11, 2024 | 30.84 | 31.20 | 30.75 | 30.96 | 35,549 | +0.81(+2.69%) |
Jul 10, 2024 | 29.71 | 30.22 | 29.71 | 30.15 | 34,386 | +0.45(+1.52%) |
Jul 09, 2024 | 29.65 | 29.84 | 29.50 | 29.70 | 33,883 | -0.05(-0.17%) |
Jul 08, 2024 | 29.68 | 29.91 | 29.63 | 29.75 | 38,052 | -0.05(-0.17%) |
Jul 05, 2024 | 29.74 | 29.80 | 29.41 | 29.80 | 63,012 | -0.15(-0.50%) |
Jul 03, 2024 | 29.28 | 30.00 | 29.28 | 29.95 | 57,631 | +1.00(+3.45%) |
Jul 02, 2024 | 28.65 | 29.00 | 28.65 | 28.95 | 43,829 | +0.17(+0.59%) |