Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 623 | +0.50(+1.60%) |
Sep 25, 2024 | 30.83 | 31.25 | 30.80 | 31.20 | 4,393 | -0.15(-0.48%) |
Sep 24, 2024 | 31.35 | 31.50 | 30.70 | 31.35 | 4,029 | -0.65(-2.03%) |
Sep 23, 2024 | 31.78 | 32.47 | 31.78 | 32.00 | 3,359 | +0.01(+0.03%) |
Sep 20, 2024 | 32.14 | 32.95 | 31.30 | 31.99 | 19,196 | -0.41(-1.27%) |
Sep 19, 2024 | 29.10 | 33.05 | 29.10 | 32.40 | 7,766 | +2.95(+10.02%) |
Sep 18, 2024 | 28.86 | 29.59 | 28.84 | 29.45 | 5,216 | +1.42(+5.07%) |
Sep 17, 2024 | 28.51 | 28.51 | 28.00 | 28.03 | 4,441 | -0.67(-2.33%) |
Sep 16, 2024 | 28.39 | 28.70 | 28.29 | 28.70 | 2,170 | +0.18(+0.61%) |
Sep 13, 2024 | 28.78 | 28.78 | 28.28 | 28.52 | 4,045 | -0.33(-1.13%) |
Sep 12, 2024 | 27.70 | 29.59 | 27.70 | 28.85 | 8,174 | +1.18(+4.26%) |
Sep 11, 2024 | 27.74 | 27.85 | 27.43 | 27.67 | 1,650 | +0.01(+0.04%) |
Sep 10, 2024 | 27.52 | 27.74 | 27.52 | 27.66 | 924 | +0.31(+1.13%) |
Sep 09, 2024 | 27.40 | 27.42 | 27.21 | 27.35 | 10,529 | -0.05(-0.18%) |
Sep 06, 2024 | 27.30 | 27.40 | 27.30 | 27.40 | 1,756 | +0.14(+0.51%) |
Sep 03, 2024 | 27.26 | 224 | +0.14(+0.52%) | |||
Aug 30, 2024 | 27.25 | 27.25 | 27.12 | 27.12 | 1,218 | -0.23(-0.84%) |
Aug 29, 2024 | 27.27 | 27.35 | 27.27 | 27.35 | 4,466 | +0.02(+0.07%) |
Aug 28, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 279 | -0.02(-0.07%) |
Aug 27, 2024 | 27.20 | 27.35 | 27.00 | 27.35 | 1,757 | +0.09(+0.33%) |
Aug 26, 2024 | 27.26 | 27.27 | 27.26 | 27.26 | 3,500 | -0.12(-0.44%) |
Aug 23, 2024 | 27.34 | 27.41 | 27.21 | 27.38 | 8,085 | +0.04(+0.15%) |
Aug 22, 2024 | 27.03 | 27.34 | 27.01 | 27.34 | 1,703 | -0.01(-0.04%) |
Aug 20, 2024 | 27.35 | 27 | -0.01(-0.04%) | |||
Aug 19, 2024 | 27.31 | 27.36 | 27.30 | 27.36 | 1,270 | +0.06(+0.22%) |
Aug 16, 2024 | 27.16 | 27.30 | 27.11 | 27.30 | 5,236 | +0.19(+0.70%) |
Aug 15, 2024 | 27.25 | 27.34 | 26.80 | 27.11 | 3,581 | -0.14(-0.51%) |
Aug 14, 2024 | 27.32 | 27.32 | 27.25 | 27.25 | 1,048 | -0.07(-0.26%) |
Aug 13, 2024 | 27.32 | 27.43 | 27.32 | 27.32 | 1,566 | -0.00(-0.00%) |
Aug 12, 2024 | 27.34 | 27.55 | 27.32 | 27.32 | 2,024 | -0.23(-0.83%) |
Aug 09, 2024 | 27.27 | 27.55 | 27.27 | 27.55 | 480 | -0.04(-0.14%) |
Aug 08, 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 385 | +0.12(+0.44%) |
Aug 07, 2024 | 27.50 | 27.50 | 27.11 | 27.47 | 1,138 | -0.13(-0.47%) |
Aug 06, 2024 | 27.48 | 27.83 | 27.13 | 27.60 | 5,836 | -0.57(-2.02%) |
Aug 02, 2024 | 28.17 | 205 | +0.17(+0.61%) | |||
Aug 01, 2024 | 28.25 | 28.70 | 26.51 | 28.00 | 6,223 | -0.42(-1.48%) |
Jul 31, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 469 | +0.02(+0.07%) |
Jul 30, 2024 | 28.42 | 28.42 | 27.68 | 28.40 | 2,091 | -0.15(-0.53%) |
Jul 29, 2024 | 28.70 | 29.53 | 28.41 | 28.55 | 5,355 | -0.15(-0.52%) |
Jul 26, 2024 | 28.96 | 28.96 | 28.70 | 28.70 | 998 | -0.30(-1.03%) |
Jul 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 279 | +0.02(+0.07%) |
Jul 23, 2024 | 28.98 | 243 | +1.21(+4.36%) | |||
Jul 22, 2024 | 26.13 | 27.84 | 25.85 | 27.77 | 6,014 | +1.64(+6.28%) |
Jul 19, 2024 | 25.89 | 26.13 | 25.89 | 26.13 | 1,081 | +0.34(+1.32%) |
Jul 18, 2024 | 25.78 | 25.88 | 25.77 | 25.79 | 4,777 | +0.05(+0.19%) |
Jul 17, 2024 | 25.78 | 25.78 | 25.54 | 25.74 | 9,409 | -0.08(-0.31%) |
Jul 16, 2024 | 24.80 | 25.96 | 24.80 | 25.82 | 15,297 | +0.94(+3.76%) |
Jul 15, 2024 | 25.13 | 25.60 | 24.71 | 24.88 | 46,597 | +0.26(+1.05%) |
Jul 12, 2024 | 24.66 | 25.93 | 24.63 | 24.63 | 18,138 | +0.02(+0.08%) |
Jul 11, 2024 | 24.69 | 24.87 | 24.60 | 24.61 | 3,916 | +0.12(+0.49%) |
Jul 10, 2024 | 24.56 | 24.65 | 24.49 | 24.49 | 2,975 | -0.07(-0.28%) |
Jul 09, 2024 | 24.43 | 24.69 | 24.43 | 24.56 | 3,193 | -0.18(-0.72%) |
Jul 05, 2024 | 24.73 | 185 | +0.31(+1.26%) | |||
Jul 02, 2024 | 24.43 | 156 | -0.42(-1.68%) |