Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 29.81 | 30.16 | 29.30 | 29.80 | 190,460 | -0.64(-2.10%) |
Sep 19, 2024 | 30.10 | 31.06 | 29.84 | 30.44 | 175,220 | +0.16(+0.53%) |
Sep 18, 2024 | 30.63 | 30.71 | 30.25 | 30.28 | 59,777 | -0.28(-0.92%) |
Sep 17, 2024 | 30.70 | 30.91 | 30.40 | 30.56 | 70,112 | -0.11(-0.36%) |
Sep 16, 2024 | 30.80 | 30.89 | 30.30 | 30.67 | 147,065 | +0.51(+1.69%) |
Sep 13, 2024 | 29.45 | 30.17 | 29.45 | 30.16 | 252,821 | +0.86(+2.94%) |
Sep 12, 2024 | 28.93 | 29.32 | 28.59 | 29.30 | 175,950 | +0.08(+0.27%) |
Sep 11, 2024 | 29.07 | 29.26 | 28.71 | 29.22 | 93,044 | +0.23(+0.79%) |
Sep 10, 2024 | 28.29 | 29.04 | 27.98 | 28.99 | 160,118 | +0.62(+2.19%) |
Sep 09, 2024 | 27.75 | 28.43 | 27.72 | 28.37 | 203,427 | +0.79(+2.86%) |
Sep 06, 2024 | 28.11 | 28.30 | 27.54 | 27.58 | 150,952 | -0.59(-2.09%) |
Sep 05, 2024 | 28.55 | 28.55 | 28.09 | 28.17 | 105,880 | -0.37(-1.30%) |
Sep 04, 2024 | 28.50 | 28.73 | 28.38 | 28.54 | 103,746 | -0.23(-0.80%) |
Sep 03, 2024 | 29.07 | 29.47 | 28.70 | 28.77 | 148,805 | -0.35(-1.20%) |
Aug 30, 2024 | 29.30 | 29.50 | 28.96 | 29.12 | 82,476 | -0.64(-2.15%) |
Aug 29, 2024 | 29.89 | 30.00 | 29.64 | 29.76 | 118,317 | -0.30(-1.00%) |
Aug 28, 2024 | 29.57 | 30.12 | 29.38 | 30.06 | 441,736 | +0.42(+1.42%) |
Aug 27, 2024 | 29.31 | 29.64 | 29.02 | 29.64 | 479,429 | +1.25(+4.40%) |
Aug 26, 2024 | 28.96 | 28.96 | 28.30 | 28.39 | 1,308,498 | +2.50(+9.66%) |
Aug 23, 2024 | 25.90 | 26.18 | 25.71 | 25.89 | 209,557 | +1.00(+4.02%) |
Aug 22, 2024 | 25.31 | 25.31 | 24.80 | 24.89 | 77,328 | -0.33(-1.31%) |
Aug 21, 2024 | 25.24 | 25.43 | 25.13 | 25.22 | 115,158 | +0.39(+1.57%) |
Aug 20, 2024 | 24.94 | 25.03 | 24.70 | 24.83 | 116,950 | -0.03(-0.12%) |
Aug 19, 2024 | 24.45 | 24.89 | 24.45 | 24.86 | 87,277 | +0.42(+1.72%) |
Aug 16, 2024 | 24.44 | 24.57 | 24.34 | 24.44 | 60,702 | +0.08(+0.33%) |
Aug 15, 2024 | 24.34 | 24.53 | 24.25 | 24.36 | 103,602 | +0.16(+0.66%) |
Aug 14, 2024 | 24.38 | 24.45 | 24.16 | 24.20 | 53,996 | -0.26(-1.06%) |
Aug 13, 2024 | 24.23 | 24.49 | 24.23 | 24.46 | 147,614 | +0.08(+0.33%) |
Aug 12, 2024 | 24.88 | 24.89 | 24.32 | 24.38 | 130,154 | -0.43(-1.73%) |
Aug 09, 2024 | 25.27 | 25.27 | 24.75 | 24.81 | 146,659 | -0.67(-2.63%) |
Aug 08, 2024 | 25.93 | 25.95 | 25.47 | 25.48 | 109,070 | -0.68(-2.60%) |
Aug 07, 2024 | 26.20 | 26.71 | 26.07 | 26.16 | 128,624 | +0.82(+3.24%) |
Aug 06, 2024 | 25.16 | 25.50 | 25.09 | 25.34 | 118,353 | +0.49(+1.97%) |
Aug 05, 2024 | 25.00 | 25.26 | 24.77 | 24.85 | 167,769 | -0.67(-2.63%) |
Aug 02, 2024 | 26.45 | 26.59 | 25.43 | 25.52 | 375,091 | -1.37(-5.09%) |
Aug 01, 2024 | 27.08 | 27.09 | 26.73 | 26.89 | 89,581 | +0.22(+0.82%) |
Jul 31, 2024 | 27.15 | 27.30 | 26.63 | 26.67 | 90,844 | -0.98(-3.54%) |
Jul 30, 2024 | 27.41 | 27.70 | 27.27 | 27.65 | 131,801 | +0.00(+0.00%) |
Jul 29, 2024 | 27.24 | 27.68 | 27.19 | 27.65 | 63,057 | +0.17(+0.62%) |
Jul 26, 2024 | 27.32 | 27.49 | 27.25 | 27.48 | 52,003 | +0.09(+0.33%) |
Jul 25, 2024 | 26.95 | 27.63 | 26.94 | 27.39 | 96,438 | +0.17(+0.62%) |
Jul 24, 2024 | 27.22 | 27.38 | 27.08 | 27.22 | 59,998 | +0.00(+0.00%) |
Jul 23, 2024 | 27.03 | 27.29 | 26.86 | 27.22 | 82,999 | -0.01(-0.04%) |
Jul 22, 2024 | 26.50 | 27.27 | 26.39 | 27.23 | 152,511 | +1.07(+4.09%) |
Jul 19, 2024 | 26.44 | 26.50 | 25.94 | 26.16 | 37,127 | -0.59(-2.21%) |
Jul 18, 2024 | 27.02 | 27.21 | 26.74 | 26.75 | 80,153 | -0.25(-0.93%) |
Jul 17, 2024 | 26.47 | 27.11 | 26.37 | 27.00 | 140,083 | +0.63(+2.39%) |
Jul 16, 2024 | 26.02 | 26.50 | 26.02 | 26.37 | 51,073 | -0.11(-0.42%) |
Jul 15, 2024 | 26.88 | 26.88 | 26.46 | 26.48 | 96,502 | -0.52(-1.93%) |
Jul 12, 2024 | 27.13 | 27.38 | 27.00 | 27.00 | 75,445 | -0.02(-0.07%) |
Jul 11, 2024 | 27.00 | 27.28 | 26.92 | 27.02 | 146,330 | +0.37(+1.39%) |
Jul 10, 2024 | 26.49 | 26.72 | 26.32 | 26.65 | 105,227 | +0.40(+1.52%) |
Jul 09, 2024 | 25.75 | 26.32 | 25.67 | 26.25 | 110,939 | +0.54(+2.10%) |
Jul 08, 2024 | 25.43 | 25.72 | 25.26 | 25.71 | 141,357 | +0.62(+2.47%) |
Jul 05, 2024 | 25.12 | 25.22 | 24.89 | 25.09 | 236,417 | +0.20(+0.80%) |
Jul 03, 2024 | 25.39 | 25.48 | 24.86 | 24.89 | 65,908 | -0.45(-1.78%) |
Jul 02, 2024 | 25.13 | 25.41 | 25.02 | 25.34 | 101,134 | +0.33(+1.32%) |