Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 28.30 | 28.92 | 27.73 | 28.13 | 203,944 | -0.40(-1.40%) |
Sep 19, 2024 | 28.80 | 28.80 | 27.10 | 28.53 | 45,575 | +0.62(+2.22%) |
Sep 18, 2024 | 28.45 | 28.84 | 27.61 | 27.91 | 66,029 | -0.54(-1.90%) |
Sep 17, 2024 | 29.43 | 29.70 | 27.93 | 28.45 | 78,275 | -0.78(-2.67%) |
Sep 16, 2024 | 29.53 | 29.73 | 29.10 | 29.23 | 65,087 | -0.37(-1.25%) |
Sep 13, 2024 | 29.00 | 29.71 | 28.68 | 29.60 | 72,837 | +0.88(+3.06%) |
Sep 12, 2024 | 28.50 | 29.03 | 28.29 | 28.72 | 79,764 | +0.33(+1.16%) |
Sep 11, 2024 | 28.51 | 28.63 | 27.89 | 28.39 | 50,859 | -0.16(-0.56%) |
Sep 10, 2024 | 28.78 | 28.85 | 27.58 | 28.55 | 86,240 | -0.20(-0.70%) |
Sep 09, 2024 | 25.97 | 28.78 | 25.97 | 28.75 | 143,760 | +2.94(+11.39%) |
Sep 06, 2024 | 26.08 | 26.08 | 25.25 | 25.81 | 67,120 | -0.28(-1.07%) |
Sep 05, 2024 | 26.37 | 26.52 | 25.73 | 26.09 | 72,089 | -0.38(-1.44%) |
Sep 04, 2024 | 27.21 | 27.54 | 26.37 | 26.47 | 77,568 | -0.93(-3.39%) |
Sep 03, 2024 | 28.59 | 29.32 | 27.21 | 27.40 | 119,067 | -1.29(-4.50%) |
Aug 30, 2024 | 28.56 | 28.91 | 28.02 | 28.69 | 84,454 | +0.37(+1.31%) |
Aug 29, 2024 | 27.53 | 28.38 | 27.53 | 28.32 | 84,138 | +1.22(+4.50%) |
Aug 28, 2024 | 28.02 | 28.02 | 26.92 | 27.10 | 53,195 | -0.92(-3.28%) |
Aug 27, 2024 | 28.08 | 28.66 | 27.71 | 28.02 | 68,153 | -0.44(-1.55%) |
Aug 26, 2024 | 29.09 | 29.09 | 28.36 | 28.46 | 60,182 | -0.35(-1.21%) |
Aug 23, 2024 | 27.73 | 29.03 | 27.66 | 28.81 | 86,513 | +1.29(+4.69%) |
Aug 22, 2024 | 27.57 | 28.20 | 26.75 | 27.52 | 78,759 | +0.00(+0.00%) |
Aug 21, 2024 | 27.32 | 27.81 | 26.84 | 27.52 | 65,009 | +0.31(+1.14%) |
Aug 20, 2024 | 26.86 | 27.68 | 26.54 | 27.21 | 128,219 | +0.27(+1.00%) |
Aug 19, 2024 | 26.30 | 27.00 | 25.21 | 26.94 | 112,210 | +0.87(+3.34%) |
Aug 16, 2024 | 26.03 | 26.44 | 25.58 | 26.07 | 106,668 | +0.06(+0.23%) |
Aug 15, 2024 | 24.64 | 26.70 | 24.28 | 26.01 | 240,399 | +1.86(+7.70%) |
Aug 14, 2024 | 28.00 | 28.00 | 22.39 | 24.15 | 538,744 | -4.69(-16.26%) |
Aug 13, 2024 | 28.59 | 29.63 | 28.49 | 28.84 | 100,390 | +0.48(+1.69%) |
Aug 12, 2024 | 28.50 | 28.70 | 27.95 | 28.36 | 85,363 | -0.11(-0.39%) |
Aug 09, 2024 | 29.18 | 29.29 | 28.44 | 28.47 | 52,373 | -0.71(-2.43%) |
Aug 08, 2024 | 28.99 | 29.56 | 28.12 | 29.18 | 59,626 | +0.78(+2.75%) |
Aug 07, 2024 | 29.39 | 30.07 | 27.97 | 28.40 | 95,319 | -0.42(-1.46%) |
Aug 06, 2024 | 28.60 | 29.38 | 28.07 | 28.82 | 71,442 | +0.36(+1.26%) |
Aug 05, 2024 | 25.74 | 29.17 | 25.74 | 28.46 | 94,605 | -1.45(-4.85%) |
Aug 02, 2024 | 30.40 | 30.56 | 29.55 | 29.91 | 59,114 | -1.48(-4.71%) |
Aug 01, 2024 | 32.10 | 32.72 | 30.75 | 31.39 | 108,432 | -0.60(-1.88%) |
Jul 31, 2024 | 33.22 | 33.30 | 31.97 | 31.99 | 128,129 | -0.96(-2.91%) |
Jul 30, 2024 | 33.80 | 34.00 | 32.56 | 32.95 | 88,847 | -0.74(-2.20%) |
Jul 29, 2024 | 34.41 | 34.49 | 33.11 | 33.69 | 57,045 | -0.69(-2.01%) |
Jul 26, 2024 | 34.48 | 34.84 | 33.65 | 34.38 | 62,906 | +0.43(+1.27%) |
Jul 25, 2024 | 33.39 | 34.78 | 32.80 | 33.95 | 90,790 | +0.58(+1.74%) |
Jul 24, 2024 | 34.09 | 34.52 | 33.10 | 33.37 | 71,568 | -1.04(-3.02%) |
Jul 23, 2024 | 33.12 | 34.59 | 32.72 | 34.41 | 88,156 | +1.19(+3.58%) |
Jul 22, 2024 | 32.58 | 33.35 | 32.26 | 33.22 | 55,024 | +0.61(+1.87%) |
Jul 19, 2024 | 33.13 | 33.29 | 32.19 | 32.61 | 62,168 | -0.41(-1.24%) |
Jul 18, 2024 | 33.38 | 33.70 | 32.42 | 33.02 | 64,601 | -0.45(-1.34%) |
Jul 17, 2024 | 33.40 | 34.11 | 32.84 | 33.47 | 103,907 | -1.01(-2.93%) |
Jul 16, 2024 | 33.94 | 34.79 | 33.59 | 34.48 | 143,039 | +1.11(+3.33%) |
Jul 15, 2024 | 33.20 | 33.95 | 32.96 | 33.37 | 102,101 | +0.67(+2.05%) |
Jul 12, 2024 | 32.62 | 33.16 | 32.15 | 32.70 | 64,713 | +0.58(+1.81%) |
Jul 11, 2024 | 31.42 | 32.29 | 30.87 | 32.12 | 136,982 | +1.64(+5.38%) |
Jul 10, 2024 | 30.92 | 30.99 | 30.30 | 30.48 | 163,847 | -0.32(-1.04%) |
Jul 09, 2024 | 30.79 | 31.01 | 30.22 | 30.80 | 77,924 | -0.08(-0.26%) |
Jul 08, 2024 | 31.46 | 31.75 | 30.41 | 30.88 | 76,359 | -0.48(-1.53%) |
Jul 05, 2024 | 30.47 | 31.37 | 30.26 | 31.36 | 98,601 | +0.61(+1.98%) |
Jul 03, 2024 | 31.60 | 31.60 | 30.69 | 30.75 | 95,619 | -0.54(-1.73%) |
Jul 02, 2024 | 30.56 | 31.94 | 30.39 | 31.29 | 138,117 | +0.81(+2.66%) |