Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.60 | 24.93 | 24.30 | 24.62 | 135,843 | +0.48(+1.99%) |
Sep 25, 2024 | 24.81 | 24.92 | 24.04 | 24.14 | 144,597 | -0.72(-2.90%) |
Sep 24, 2024 | 24.94 | 25.20 | 24.55 | 24.86 | 165,898 | -0.02(-0.08%) |
Sep 23, 2024 | 25.05 | 25.34 | 24.44 | 24.88 | 156,854 | -0.25(-0.99%) |
Sep 20, 2024 | 25.25 | 25.54 | 25.01 | 25.13 | 291,056 | -0.43(-1.68%) |
Sep 19, 2024 | 26.53 | 26.53 | 25.53 | 25.56 | 163,532 | +0.01(+0.04%) |
Sep 18, 2024 | 25.43 | 26.39 | 25.37 | 25.55 | 260,993 | -0.02(-0.08%) |
Sep 17, 2024 | 25.75 | 26.13 | 25.37 | 25.57 | 139,385 | -0.05(-0.20%) |
Sep 16, 2024 | 25.60 | 26.12 | 25.18 | 25.62 | 225,756 | +0.02(+0.08%) |
Sep 13, 2024 | 25.26 | 26.44 | 25.16 | 25.60 | 259,668 | +0.66(+2.65%) |
Sep 12, 2024 | 24.82 | 25.53 | 24.57 | 24.94 | 164,242 | +0.16(+0.65%) |
Sep 11, 2024 | 24.00 | 25.47 | 24.00 | 24.78 | 281,526 | +0.56(+2.31%) |
Sep 10, 2024 | 25.50 | 25.72 | 24.10 | 24.22 | 312,784 | -1.28(-5.02%) |
Sep 09, 2024 | 24.70 | 26.16 | 24.52 | 25.50 | 347,724 | +0.86(+3.49%) |
Sep 06, 2024 | 26.32 | 26.75 | 24.50 | 24.64 | 451,421 | -1.87(-7.05%) |
Sep 05, 2024 | 26.55 | 27.28 | 26.14 | 26.51 | 566,067 | -0.29(-1.08%) |
Sep 04, 2024 | 31.44 | 31.44 | 26.78 | 26.80 | 918,788 | -5.44(-16.87%) |
Sep 03, 2024 | 32.38 | 32.41 | 31.89 | 32.24 | 164,616 | -0.29(-0.89%) |
Aug 30, 2024 | 33.19 | 33.44 | 32.16 | 32.53 | 71,829 | -0.64(-1.93%) |
Aug 29, 2024 | 34.18 | 34.25 | 33.04 | 33.17 | 109,849 | -0.75(-2.21%) |
Aug 28, 2024 | 34.35 | 34.42 | 33.72 | 33.92 | 99,755 | -0.74(-2.14%) |
Aug 27, 2024 | 34.09 | 34.67 | 33.95 | 34.66 | 57,410 | +0.18(+0.52%) |
Aug 26, 2024 | 34.29 | 34.54 | 33.77 | 34.48 | 117,862 | +0.38(+1.11%) |
Aug 23, 2024 | 33.56 | 34.75 | 33.48 | 34.10 | 103,729 | +0.80(+2.40%) |
Aug 22, 2024 | 34.15 | 34.15 | 33.25 | 33.30 | 55,101 | -0.82(-2.40%) |
Aug 21, 2024 | 34.14 | 34.70 | 34.06 | 34.12 | 65,933 | +0.47(+1.40%) |
Aug 20, 2024 | 34.45 | 35.06 | 33.63 | 33.65 | 92,384 | -0.80(-2.32%) |
Aug 19, 2024 | 35.43 | 35.59 | 34.20 | 34.45 | 127,758 | -1.03(-2.90%) |
Aug 16, 2024 | 35.39 | 36.18 | 35.27 | 35.48 | 99,208 | -0.09(-0.25%) |
Aug 15, 2024 | 34.92 | 35.88 | 34.88 | 35.57 | 69,863 | +1.62(+4.77%) |
Aug 14, 2024 | 34.01 | 34.33 | 33.26 | 33.95 | 97,949 | -0.12(-0.35%) |
Aug 13, 2024 | 35.23 | 35.50 | 33.95 | 34.07 | 105,951 | -0.98(-2.80%) |
Aug 12, 2024 | 35.05 | 36.20 | 34.32 | 35.05 | 227,825 | -0.63(-1.77%) |
Aug 09, 2024 | 35.23 | 35.69 | 34.89 | 35.68 | 68,404 | +0.60(+1.71%) |
Aug 08, 2024 | 33.92 | 35.20 | 33.58 | 35.08 | 105,068 | +1.45(+4.31%) |
Aug 07, 2024 | 34.32 | 34.32 | 33.62 | 33.63 | 94,499 | +0.00(+0.00%) |
Aug 06, 2024 | 33.61 | 34.18 | 32.94 | 33.63 | 92,617 | -0.01(-0.03%) |
Aug 05, 2024 | 32.87 | 34.11 | 31.98 | 33.64 | 173,715 | -1.16(-3.33%) |
Aug 02, 2024 | 35.01 | 35.89 | 34.50 | 34.80 | 159,417 | -1.65(-4.53%) |
Aug 01, 2024 | 38.52 | 38.53 | 36.45 | 36.45 | 198,816 | -2.00(-5.20%) |
Jul 31, 2024 | 37.91 | 38.58 | 37.53 | 38.45 | 116,129 | +0.93(+2.48%) |
Jul 30, 2024 | 38.47 | 38.50 | 37.13 | 37.52 | 87,590 | -0.87(-2.27%) |
Jul 29, 2024 | 38.93 | 38.93 | 37.93 | 38.39 | 108,632 | -0.40(-1.03%) |
Jul 26, 2024 | 38.22 | 38.87 | 37.32 | 38.79 | 94,522 | +0.99(+2.62%) |
Jul 25, 2024 | 38.24 | 38.97 | 37.77 | 37.80 | 100,226 | -0.29(-0.76%) |
Jul 24, 2024 | 39.09 | 39.20 | 38.08 | 38.09 | 138,078 | -1.50(-3.79%) |
Jul 23, 2024 | 38.82 | 40.00 | 38.70 | 39.59 | 118,077 | +0.65(+1.67%) |
Jul 22, 2024 | 38.62 | 39.35 | 38.23 | 38.94 | 206,462 | +0.43(+1.12%) |
Jul 19, 2024 | 38.88 | 39.14 | 38.15 | 38.51 | 224,515 | -0.26(-0.67%) |
Jul 18, 2024 | 38.17 | 38.82 | 37.47 | 38.77 | 184,674 | +0.38(+0.99%) |
Jul 17, 2024 | 38.23 | 39.34 | 38.17 | 38.39 | 135,834 | -0.35(-0.90%) |
Jul 16, 2024 | 37.72 | 39.21 | 37.72 | 38.74 | 271,697 | +1.24(+3.31%) |
Jul 15, 2024 | 37.47 | 38.93 | 36.97 | 37.50 | 389,922 | +0.09(+0.24%) |
Jul 12, 2024 | 37.00 | 37.84 | 36.66 | 37.41 | 171,660 | +0.76(+2.07%) |
Jul 11, 2024 | 35.25 | 36.65 | 34.79 | 36.65 | 381,067 | +2.01(+5.80%) |
Jul 10, 2024 | 34.59 | 34.70 | 33.08 | 34.64 | 230,623 | +0.71(+2.09%) |
Jul 09, 2024 | 34.04 | 34.28 | 33.50 | 33.93 | 156,181 | -0.22(-0.64%) |
Jul 08, 2024 | 34.42 | 34.44 | 33.42 | 34.15 | 236,233 | +0.15(+0.44%) |
Jul 05, 2024 | 34.75 | 34.75 | 33.66 | 34.00 | 128,902 | -0.85(-2.44%) |
Jul 03, 2024 | 35.93 | 36.42 | 34.79 | 34.85 | 93,518 | -1.07(-2.98%) |
Jul 02, 2024 | 34.90 | 36.15 | 34.65 | 35.92 | 185,300 | +0.92(+2.63%) |