Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 28.95 | 29.97 | 28.84 | 29.97 | 241,852 | +0.73(+2.50%) |
Sep 19, 2024 | 29.81 | 29.81 | 29.03 | 29.24 | 42,204 | +0.22(+0.76%) |
Sep 18, 2024 | 28.89 | 29.59 | 28.88 | 29.02 | 31,531 | -0.15(-0.51%) |
Sep 17, 2024 | 29.55 | 29.55 | 28.63 | 29.17 | 22,886 | +0.01(+0.03%) |
Sep 16, 2024 | 29.33 | 29.56 | 28.86 | 29.16 | 22,739 | -0.17(-0.58%) |
Sep 13, 2024 | 28.87 | 29.57 | 28.87 | 29.33 | 40,897 | +0.50(+1.73%) |
Sep 12, 2024 | 27.89 | 28.92 | 27.54 | 28.83 | 23,697 | +1.40(+5.10%) |
Sep 11, 2024 | 27.10 | 27.43 | 26.22 | 27.43 | 30,718 | +0.30(+1.11%) |
Sep 10, 2024 | 26.88 | 27.50 | 26.50 | 27.13 | 47,020 | +0.04(+0.15%) |
Sep 09, 2024 | 27.85 | 28.00 | 26.59 | 27.09 | 46,357 | -0.76(-2.73%) |
Sep 06, 2024 | 27.53 | 28.00 | 26.90 | 27.85 | 24,638 | +0.23(+0.83%) |
Sep 05, 2024 | 28.25 | 28.28 | 27.20 | 27.62 | 20,542 | -0.47(-1.67%) |
Sep 04, 2024 | 27.86 | 28.13 | 27.50 | 28.09 | 30,522 | +0.08(+0.29%) |
Sep 03, 2024 | 29.14 | 29.14 | 27.59 | 28.01 | 42,607 | -1.28(-4.37%) |
Aug 30, 2024 | 29.14 | 29.29 | 28.36 | 29.29 | 23,354 | +0.62(+2.16%) |
Aug 29, 2024 | 28.59 | 29.38 | 28.40 | 28.67 | 44,000 | -0.01(-0.03%) |
Aug 28, 2024 | 28.24 | 29.00 | 28.10 | 28.68 | 48,499 | +0.43(+1.52%) |
Aug 27, 2024 | 28.12 | 28.48 | 27.85 | 28.25 | 44,629 | -0.20(-0.70%) |
Aug 26, 2024 | 28.80 | 28.93 | 28.14 | 28.45 | 52,299 | +0.10(+0.35%) |
Aug 23, 2024 | 27.55 | 28.59 | 27.04 | 28.35 | 74,329 | +0.75(+2.72%) |
Aug 22, 2024 | 27.20 | 27.62 | 27.00 | 27.60 | 76,594 | +0.60(+2.22%) |
Aug 21, 2024 | 26.49 | 27.00 | 26.26 | 27.00 | 18,465 | +0.50(+1.89%) |
Aug 20, 2024 | 26.73 | 27.02 | 26.45 | 26.50 | 20,690 | -0.51(-1.89%) |
Aug 19, 2024 | 27.14 | 27.63 | 26.56 | 27.01 | 33,316 | -0.32(-1.17%) |
Aug 16, 2024 | 27.55 | 29.14 | 27.23 | 27.33 | 65,039 | -0.26(-0.94%) |
Aug 15, 2024 | 26.69 | 27.71 | 26.09 | 27.59 | 28,357 | +1.45(+5.55%) |
Aug 14, 2024 | 26.45 | 27.47 | 25.99 | 26.14 | 37,909 | -0.29(-1.10%) |
Aug 13, 2024 | 25.23 | 26.43 | 25.23 | 26.43 | 27,156 | +1.11(+4.38%) |
Aug 12, 2024 | 24.53 | 25.50 | 24.34 | 25.32 | 46,559 | +1.27(+5.28%) |
Aug 09, 2024 | 25.01 | 25.14 | 23.82 | 24.05 | 58,347 | -1.13(-4.49%) |
Aug 08, 2024 | 25.01 | 25.41 | 24.28 | 25.18 | 63,764 | +0.47(+1.90%) |
Aug 07, 2024 | 26.77 | 27.00 | 24.42 | 24.71 | 101,998 | -1.71(-6.47%) |
Aug 06, 2024 | 24.64 | 27.10 | 24.64 | 26.42 | 238,343 | +1.78(+7.22%) |
Aug 05, 2024 | 19.53 | 24.97 | 19.21 | 24.64 | 221,270 | +5.45(+28.40%) |
Aug 02, 2024 | 18.92 | 20.00 | 18.92 | 19.19 | 43,711 | -0.58(-2.93%) |
Aug 01, 2024 | 20.00 | 20.75 | 19.43 | 19.77 | 95,471 | +0.24(+1.23%) |
Jul 31, 2024 | 19.23 | 20.05 | 19.23 | 19.53 | 36,330 | +0.13(+0.67%) |
Jul 30, 2024 | 19.18 | 19.52 | 19.11 | 19.40 | 22,551 | +0.02(+0.10%) |
Jul 29, 2024 | 20.23 | 20.23 | 19.28 | 19.38 | 32,844 | -0.79(-3.92%) |
Jul 26, 2024 | 20.35 | 20.35 | 19.65 | 20.17 | 33,750 | +0.31(+1.56%) |
Jul 25, 2024 | 19.76 | 20.19 | 19.68 | 19.86 | 48,998 | +0.03(+0.15%) |
Jul 24, 2024 | 19.73 | 19.89 | 19.07 | 19.83 | 85,843 | -0.06(-0.30%) |
Jul 23, 2024 | 20.03 | 20.23 | 19.69 | 19.89 | 52,516 | -0.19(-0.95%) |
Jul 22, 2024 | 19.47 | 20.16 | 19.47 | 20.08 | 49,955 | +0.68(+3.51%) |
Jul 19, 2024 | 19.79 | 19.92 | 19.29 | 19.40 | 24,710 | -0.36(-1.82%) |
Jul 18, 2024 | 19.90 | 20.00 | 19.56 | 19.76 | 27,577 | +0.20(+1.02%) |
Jul 17, 2024 | 20.01 | 20.08 | 19.18 | 19.56 | 37,763 | -0.34(-1.71%) |
Jul 16, 2024 | 19.17 | 19.95 | 18.89 | 19.90 | 39,246 | +1.10(+5.85%) |
Jul 15, 2024 | 18.25 | 19.07 | 18.11 | 18.80 | 45,664 | +0.57(+3.13%) |
Jul 12, 2024 | 18.00 | 18.30 | 17.89 | 18.23 | 39,359 | +0.40(+2.24%) |
Jul 11, 2024 | 16.73 | 17.95 | 16.73 | 17.83 | 38,072 | +1.37(+8.32%) |
Jul 10, 2024 | 17.17 | 17.17 | 16.44 | 16.46 | 28,790 | -0.71(-4.14%) |
Jul 09, 2024 | 16.91 | 17.24 | 16.91 | 17.17 | 30,507 | +0.15(+0.88%) |
Jul 08, 2024 | 16.92 | 17.22 | 16.62 | 17.02 | 47,045 | +0.50(+3.03%) |
Jul 05, 2024 | 16.69 | 16.99 | 16.21 | 16.52 | 79,866 | -0.39(-2.31%) |
Jul 03, 2024 | 16.65 | 16.97 | 16.59 | 16.91 | 28,046 | +0.34(+2.05%) |
Jul 02, 2024 | 16.86 | 17.09 | 16.49 | 16.57 | 49,869 | -0.45(-2.64%) |