Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.20 | 0 | +1.28(+4.58%) | |||
Sep 25, 2024 | 28.56 | 28.56 | 27.92 | 27.92 | 143,496 | -1.12(-3.86%) |
Sep 24, 2024 | 28.94 | 29.11 | 28.91 | 29.04 | 128,499 | +1.11(+3.97%) |
Sep 23, 2024 | 27.85 | 27.98 | 27.79 | 27.93 | 163,722 | +0.54(+1.97%) |
Sep 20, 2024 | 27.34 | 27.44 | 27.24 | 27.39 | 66,776 | -0.43(-1.55%) |
Sep 19, 2024 | 28.31 | 28.36 | 27.78 | 27.82 | 140,606 | +0.15(+0.54%) |
Sep 18, 2024 | 27.59 | 28.00 | 27.54 | 27.67 | 127,608 | +0.77(+2.86%) |
Sep 17, 2024 | 27.07 | 27.21 | 26.84 | 26.90 | 71,939 | -0.12(-0.44%) |
Sep 16, 2024 | 27.02 | 27.07 | 26.80 | 27.02 | 110,968 | +0.03(+0.11%) |
Sep 13, 2024 | 26.93 | 27.15 | 26.93 | 26.99 | 283,003 | +0.72(+2.74%) |
Sep 12, 2024 | 26.15 | 26.36 | 25.98 | 26.27 | 141,984 | +0.10(+0.38%) |
Sep 11, 2024 | 26.04 | 26.27 | 25.79 | 26.17 | 247,933 | +0.60(+2.35%) |
Sep 10, 2024 | 26.18 | 26.18 | 25.15 | 25.57 | 453,728 | -2.98(-10.44%) |
Sep 09, 2024 | 28.40 | 28.66 | 28.32 | 28.55 | 126,786 | -0.19(-0.66%) |
Sep 06, 2024 | 29.25 | 29.38 | 28.71 | 28.74 | 613,817 | -0.96(-3.23%) |
Sep 05, 2024 | 29.97 | 30.00 | 29.57 | 29.70 | 81,527 | -0.01(-0.03%) |
Sep 04, 2024 | 29.63 | 29.86 | 29.60 | 29.71 | 126,394 | -0.07(-0.25%) |
Sep 03, 2024 | 30.11 | 30.19 | 29.75 | 29.78 | 87,393 | -1.11(-3.58%) |
Aug 30, 2024 | 30.91 | 30.93 | 30.73 | 30.89 | 97,139 | +0.16(+0.52%) |
Aug 29, 2024 | 30.89 | 31.00 | 30.72 | 30.73 | 89,591 | -0.18(-0.60%) |
Aug 28, 2024 | 31.06 | 31.17 | 30.80 | 30.91 | 35,296 | -0.64(-2.04%) |
Aug 27, 2024 | 31.77 | 31.77 | 31.40 | 31.56 | 37,728 | +0.08(+0.25%) |
Aug 26, 2024 | 31.56 | 31.65 | 31.46 | 31.48 | 56,259 | +0.04(+0.13%) |
Aug 23, 2024 | 31.00 | 31.49 | 31.00 | 31.44 | 114,131 | +0.74(+2.42%) |
Aug 22, 2024 | 30.88 | 30.88 | 30.68 | 30.70 | 45,368 | -0.35(-1.14%) |
Aug 21, 2024 | 30.97 | 31.15 | 30.90 | 31.05 | 63,839 | +0.52(+1.70%) |
Aug 20, 2024 | 30.44 | 30.59 | 30.42 | 30.53 | 154,790 | +0.01(+0.03%) |
Aug 19, 2024 | 30.42 | 30.61 | 30.39 | 30.52 | 89,816 | +0.66(+2.21%) |
Aug 16, 2024 | 29.80 | 29.96 | 29.80 | 29.86 | 409,224 | +0.05(+0.17%) |
Aug 15, 2024 | 29.79 | 29.87 | 29.71 | 29.81 | 160,316 | +0.49(+1.67%) |
Aug 14, 2024 | 29.41 | 29.46 | 29.28 | 29.32 | 228,566 | +0.28(+0.96%) |
Aug 13, 2024 | 28.87 | 29.08 | 28.76 | 29.04 | 92,328 | +0.31(+1.08%) |
Aug 12, 2024 | 28.83 | 28.83 | 28.60 | 28.73 | 141,763 | -0.34(-1.17%) |
Aug 09, 2024 | 29.02 | 29.09 | 28.91 | 29.07 | 156,212 | +0.06(+0.21%) |
Aug 08, 2024 | 29.00 | 29.12 | 28.81 | 29.01 | 121,218 | +0.13(+0.45%) |
Aug 07, 2024 | 29.32 | 29.38 | 28.88 | 28.88 | 193,326 | -0.05(-0.17%) |
Aug 06, 2024 | 28.85 | 29.09 | 28.77 | 28.93 | 212,045 | -0.11(-0.38%) |
Aug 05, 2024 | 28.72 | 29.22 | 28.70 | 29.04 | 424,148 | -0.82(-2.75%) |
Aug 02, 2024 | 29.90 | 29.96 | 29.67 | 29.86 | 76,484 | +0.08(+0.27%) |