Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.23 | 32.50 | 31.23 | 32.50 | 5,141 | +1.25(+4.00%) |
Sep 24, 2024 | 31.25 | 100 | +1.04(+3.44%) | |||
Sep 23, 2024 | 30.41 | 30.42 | 30.21 | 30.21 | 320 | +0.30(+1.00%) |
Sep 20, 2024 | 30.03 | 30.03 | 29.91 | 29.91 | 200 | +0.14(+0.49%) |
Sep 19, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 669 | +0.27(+0.90%) |
Sep 17, 2024 | 29.50 | 0 | +0.35(+1.20%) | |||
Sep 16, 2024 | 29.19 | 29.19 | 29.15 | 29.15 | 553 | +0.22(+0.76%) |
Sep 13, 2024 | 31.88 | 31.88 | 28.36 | 28.93 | 1,255 | +1.21(+4.37%) |
Sep 11, 2024 | 27.72 | 0 | +0.65(+2.40%) | |||
Sep 10, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 126 | -0.65(-2.34%) |
Sep 09, 2024 | 27.79 | 27.79 | 27.72 | 27.72 | 923 | +0.23(+0.84%) |
Sep 06, 2024 | 27.35 | 27.49 | 27.35 | 27.49 | 488 | -0.64(-2.28%) |
Sep 05, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 100 | -0.37(-1.30%) |
Sep 04, 2024 | 28.40 | 28.50 | 28.36 | 28.50 | 1,655 | +0.06(+0.21%) |
Sep 03, 2024 | 29.00 | 29.08 | 28.44 | 28.44 | 1,242 | -0.95(-3.23%) |
Aug 30, 2024 | 29.48 | 29.48 | 29.36 | 29.39 | 12,205 | -0.31(-1.04%) |
Aug 28, 2024 | 29.70 | 0 | -0.33(-1.09%) | |||
Aug 27, 2024 | 29.89 | 30.13 | 29.89 | 30.03 | 3,425 | +0.33(+1.10%) |
Aug 23, 2024 | 29.70 | 237 | +0.55(+1.89%) | |||
Aug 22, 2024 | 29.02 | 29.15 | 29.02 | 29.15 | 5,411 | -0.11(-0.38%) |
Aug 21, 2024 | 29.43 | 29.43 | 29.23 | 29.26 | 4,121 | +0.26(+0.90%) |
Aug 20, 2024 | 28.77 | 29.00 | 28.77 | 29.00 | 311 | -0.06(-0.21%) |
Aug 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 238 | +0.18(+0.62%) |
Aug 15, 2024 | 28.88 | 557 | +0.46(+1.62%) | |||
Aug 14, 2024 | 28.49 | 28.49 | 28.42 | 28.42 | 1,197 | -0.12(-0.42%) |
Aug 13, 2024 | 28.38 | 28.54 | 28.38 | 28.54 | 200 | +0.30(+1.06%) |
Aug 12, 2024 | 28.21 | 28.35 | 28.08 | 28.24 | 1,765 | +0.11(+0.39%) |
Aug 09, 2024 | 28.23 | 28.32 | 28.13 | 28.13 | 320 | +0.61(+2.22%) |
Aug 08, 2024 | 30.68 | 30.68 | 26.50 | 27.52 | 1,759 | +1.76(+6.83%) |
Aug 07, 2024 | 25.98 | 25.98 | 25.76 | 25.76 | 332 | -0.83(-3.12%) |
Aug 06, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 187 | -1.24(-4.46%) |
Aug 05, 2024 | 24.00 | 27.83 | 23.82 | 27.83 | 2,892 | +1.45(+5.50%) |
Aug 02, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 147 | -1.09(-3.97%) |
Aug 01, 2024 | 28.29 | 28.59 | 27.47 | 27.47 | 630 | -1.38(-4.78%) |
Jul 31, 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 1,458 | +0.19(+0.66%) |
Jul 30, 2024 | 28.82 | 28.82 | 28.66 | 28.66 | 282 | +0.10(+0.35%) |
Jul 29, 2024 | 28.90 | 28.90 | 28.41 | 28.56 | 861 | -0.32(-1.11%) |
Jul 26, 2024 | 28.66 | 28.88 | 28.66 | 28.88 | 1,700 | +0.51(+1.80%) |
Jul 25, 2024 | 28.34 | 28.40 | 28.22 | 28.37 | 1,534 | -0.26(-0.91%) |
Jul 24, 2024 | 28.67 | 28.80 | 28.63 | 28.63 | 466 | -0.13(-0.45%) |
Jul 23, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 100 | -0.31(-1.07%) |
Jul 22, 2024 | 28.73 | 29.07 | 28.73 | 29.07 | 8,195 | +0.46(+1.61%) |
Jul 19, 2024 | 28.61 | 28.78 | 28.61 | 28.61 | 400 | -0.14(-0.49%) |
Jul 18, 2024 | 29.29 | 29.29 | 28.71 | 28.75 | 481 | -1.43(-4.74%) |
Jul 16, 2024 | 30.18 | 0 | +0.34(+1.14%) | |||
Jul 12, 2024 | 29.84 | 12 | +0.46(+1.56%) | |||
Jul 11, 2024 | 29.42 | 29.51 | 29.38 | 29.38 | 722 | -0.02(-0.08%) |
Jul 10, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 7,875 | +0.45(+1.54%) |
Jul 09, 2024 | 29.27 | 29.27 | 28.71 | 28.96 | 17,098 | -0.48(-1.63%) |
Jul 08, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 19,885 | +0.10(+0.34%) |
Jul 05, 2024 | 29.25 | 29.34 | 29.20 | 29.34 | 4,689 | -0.55(-1.84%) |