Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 28.49 | 29.08 | 28.13 | 29.01 | 1,271,157 | +2.41(+9.06%) |
Sep 18, 2024 | 27.11 | 27.17 | 26.38 | 26.60 | 237,835 | -0.34(-1.26%) |
Sep 17, 2024 | 26.77 | 27.50 | 26.72 | 26.94 | 348,283 | +0.71(+2.71%) |
Sep 16, 2024 | 26.12 | 26.27 | 26.02 | 26.23 | 151,830 | +0.27(+1.04%) |
Sep 13, 2024 | 25.92 | 26.03 | 25.65 | 25.96 | 504,974 | -0.32(-1.22%) |
Sep 12, 2024 | 26.24 | 26.38 | 25.92 | 26.28 | 204,194 | +0.02(+0.08%) |
Sep 11, 2024 | 25.73 | 26.36 | 25.62 | 26.26 | 250,359 | +0.54(+2.10%) |
Sep 10, 2024 | 25.87 | 25.96 | 25.40 | 25.72 | 149,151 | -0.19(-0.73%) |
Sep 09, 2024 | 25.59 | 26.09 | 25.43 | 25.91 | 228,863 | +0.18(+0.70%) |
Sep 06, 2024 | 26.20 | 26.24 | 25.62 | 25.73 | 240,855 | -0.46(-1.76%) |
Sep 05, 2024 | 26.29 | 26.64 | 26.09 | 26.19 | 112,304 | +0.04(+0.15%) |
Sep 04, 2024 | 26.42 | 26.62 | 26.03 | 26.15 | 161,531 | -0.05(-0.19%) |
Sep 03, 2024 | 26.00 | 26.35 | 25.68 | 26.20 | 433,476 | -0.39(-1.47%) |
Aug 30, 2024 | 27.10 | 27.18 | 26.28 | 26.59 | 470,155 | +0.65(+2.51%) |
Aug 29, 2024 | 25.77 | 26.13 | 25.75 | 25.94 | 553,446 | +1.22(+4.94%) |
Aug 28, 2024 | 25.75 | 25.89 | 24.60 | 24.72 | 893,254 | -1.61(-6.11%) |
Aug 27, 2024 | 26.93 | 27.11 | 26.30 | 26.33 | 257,782 | -0.06(-0.23%) |
Aug 26, 2024 | 26.25 | 26.47 | 25.73 | 26.39 | 985,083 | -1.82(-6.45%) |
Aug 23, 2024 | 28.09 | 28.44 | 27.77 | 28.21 | 1,122,896 | +0.54(+1.95%) |
Aug 22, 2024 | 28.60 | 28.67 | 27.43 | 27.67 | 746,892 | -1.00(-3.49%) |
Aug 21, 2024 | 28.05 | 28.82 | 27.74 | 28.67 | 771,039 | +0.85(+3.06%) |
Aug 20, 2024 | 29.29 | 29.29 | 27.67 | 27.82 | 694,304 | -2.56(-8.43%) |
Aug 19, 2024 | 29.96 | 30.52 | 29.91 | 30.38 | 300,074 | +0.74(+2.50%) |
Aug 16, 2024 | 28.97 | 29.78 | 28.97 | 29.64 | 264,922 | +1.18(+4.15%) |
Aug 15, 2024 | 28.00 | 28.78 | 27.94 | 28.46 | 454,310 | +0.89(+3.23%) |
Aug 14, 2024 | 28.34 | 28.63 | 27.13 | 27.57 | 295,652 | -1.30(-4.50%) |
Aug 13, 2024 | 28.78 | 28.92 | 28.35 | 28.87 | 152,037 | +0.00(+0.00%) |
Aug 12, 2024 | 28.59 | 29.19 | 28.57 | 28.87 | 155,059 | +0.52(+1.83%) |
Aug 09, 2024 | 28.45 | 28.54 | 27.96 | 28.35 | 104,860 | -0.43(-1.49%) |
Aug 08, 2024 | 27.88 | 28.80 | 27.79 | 28.78 | 194,613 | +1.47(+5.38%) |
Aug 07, 2024 | 28.59 | 28.65 | 27.18 | 27.31 | 141,118 | -0.49(-1.76%) |
Aug 06, 2024 | 26.70 | 28.17 | 26.66 | 27.80 | 423,756 | +0.64(+2.36%) |
Aug 05, 2024 | 25.06 | 27.33 | 25.06 | 27.16 | 834,920 | +0.31(+1.15%) |
Aug 02, 2024 | 26.70 | 26.93 | 26.24 | 26.85 | 536,039 | -0.63(-2.29%) |
Aug 01, 2024 | 28.69 | 28.78 | 27.39 | 27.48 | 330,470 | -1.32(-4.58%) |
Jul 31, 2024 | 29.40 | 29.80 | 28.76 | 28.80 | 373,278 | +0.95(+3.41%) |
Jul 30, 2024 | 28.25 | 28.27 | 27.69 | 27.85 | 243,881 | -0.95(-3.30%) |
Jul 29, 2024 | 28.75 | 29.03 | 28.55 | 28.80 | 422,867 | +0.07(+0.24%) |
Jul 26, 2024 | 28.31 | 29.03 | 28.02 | 28.73 | 163,836 | +0.37(+1.30%) |
Jul 25, 2024 | 28.54 | 29.03 | 28.30 | 28.36 | 346,161 | -0.55(-1.90%) |
Jul 24, 2024 | 29.43 | 30.02 | 28.86 | 28.91 | 468,389 | -1.20(-3.99%) |
Jul 23, 2024 | 29.86 | 30.27 | 29.61 | 30.11 | 250,058 | -1.14(-3.65%) |
Jul 22, 2024 | 31.09 | 31.55 | 30.86 | 31.25 | 510,185 | +1.48(+4.97%) |
Jul 19, 2024 | 29.90 | 30.12 | 29.65 | 29.77 | 204,279 | -0.45(-1.49%) |
Jul 18, 2024 | 31.03 | 31.58 | 30.06 | 30.22 | 244,847 | -0.78(-2.52%) |
Jul 17, 2024 | 31.63 | 31.63 | 30.75 | 31.00 | 379,883 | -0.68(-2.15%) |
Jul 16, 2024 | 31.30 | 31.91 | 31.10 | 31.68 | 404,523 | -0.30(-0.94%) |
Jul 15, 2024 | 32.71 | 32.76 | 31.87 | 31.98 | 615,131 | -2.30(-6.71%) |
Jul 12, 2024 | 35.17 | 35.59 | 34.21 | 34.28 | 498,454 | +0.39(+1.15%) |
Jul 11, 2024 | 33.49 | 34.40 | 33.20 | 33.89 | 725,370 | +1.55(+4.79%) |
Jul 10, 2024 | 32.32 | 32.74 | 32.00 | 32.34 | 482,988 | -0.14(-0.43%) |
Jul 09, 2024 | 31.00 | 32.54 | 31.00 | 32.48 | 432,986 | +1.53(+4.94%) |
Jul 08, 2024 | 30.99 | 31.00 | 30.62 | 30.95 | 145,754 | -0.63(-1.99%) |
Jul 05, 2024 | 31.65 | 31.68 | 30.89 | 31.58 | 305,474 | -1.28(-3.90%) |
Jul 03, 2024 | 31.83 | 33.07 | 31.80 | 32.86 | 461,011 | +1.91(+6.17%) |
Jul 02, 2024 | 30.42 | 30.96 | 30.07 | 30.95 | 245,965 | +0.45(+1.48%) |