Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 32.64 | 33.27 | 31.88 | 33.03 | 50,274 | +0.38(+1.16%) |
Sep 19, 2024 | 31.60 | 32.65 | 31.60 | 32.65 | 19,408 | +1.26(+4.01%) |
Sep 18, 2024 | 31.11 | 32.08 | 31.01 | 31.39 | 26,449 | -0.13(-0.41%) |
Sep 17, 2024 | 30.91 | 31.54 | 30.85 | 31.52 | 15,280 | +0.58(+1.87%) |
Sep 16, 2024 | 30.19 | 30.94 | 30.19 | 30.94 | 6,731 | +0.71(+2.35%) |
Sep 13, 2024 | 30.30 | 30.59 | 30.11 | 30.23 | 8,678 | +0.06(+0.20%) |
Sep 12, 2024 | 29.71 | 30.17 | 29.58 | 30.17 | 11,064 | +1.26(+4.36%) |
Sep 11, 2024 | 28.96 | 29.26 | 28.91 | 28.91 | 5,805 | -0.54(-1.83%) |
Sep 10, 2024 | 28.15 | 29.45 | 27.94 | 29.45 | 9,546 | +1.24(+4.40%) |
Sep 09, 2024 | 28.03 | 28.40 | 27.93 | 28.21 | 7,670 | +0.61(+2.21%) |
Sep 06, 2024 | 28.85 | 28.85 | 27.52 | 27.60 | 18,672 | -1.43(-4.93%) |
Sep 05, 2024 | 29.82 | 30.29 | 29.03 | 29.03 | 10,263 | -1.30(-4.29%) |
Sep 04, 2024 | 30.61 | 30.61 | 29.81 | 30.33 | 18,160 | -0.17(-0.56%) |
Sep 03, 2024 | 31.31 | 31.31 | 29.78 | 30.50 | 28,494 | -0.80(-2.56%) |
Aug 30, 2024 | 31.30 | 0 | +1.42(+4.75%) | |||
Aug 29, 2024 | 30.21 | 30.33 | 29.62 | 29.88 | 17,380 | +0.77(+2.65%) |
Aug 28, 2024 | 30.00 | 30.35 | 29.11 | 29.11 | 16,147 | -0.95(-3.16%) |
Aug 27, 2024 | 30.06 | 30.56 | 30.00 | 30.06 | 10,819 | -0.52(-1.70%) |
Aug 26, 2024 | 30.61 | 31.06 | 30.41 | 30.58 | 15,412 | +0.09(+0.30%) |
Aug 23, 2024 | 28.96 | 30.86 | 28.96 | 30.49 | 25,803 | +1.53(+5.28%) |
Aug 22, 2024 | 29.50 | 29.50 | 28.96 | 28.96 | 2,787 | -0.66(-2.23%) |
Aug 21, 2024 | 29.19 | 29.62 | 28.92 | 29.62 | 8,242 | +0.64(+2.21%) |
Aug 20, 2024 | 29.41 | 29.41 | 28.77 | 28.98 | 6,843 | -0.22(-0.75%) |
Aug 19, 2024 | 28.07 | 29.20 | 28.07 | 29.20 | 12,265 | +0.88(+3.11%) |
Aug 16, 2024 | 29.04 | 29.10 | 28.02 | 28.32 | 35,546 | -0.75(-2.58%) |
Aug 15, 2024 | 29.46 | 29.50 | 29.01 | 29.07 | 11,461 | +0.09(+0.31%) |
Aug 14, 2024 | 28.82 | 29.01 | 28.65 | 28.98 | 12,083 | +0.16(+0.56%) |
Aug 13, 2024 | 29.01 | 29.20 | 28.74 | 28.82 | 19,342 | +0.25(+0.88%) |
Aug 12, 2024 | 28.67 | 28.82 | 28.01 | 28.57 | 20,435 | -0.10(-0.35%) |
Aug 09, 2024 | 28.24 | 28.84 | 28.24 | 28.67 | 19,318 | +0.08(+0.28%) |
Aug 08, 2024 | 27.49 | 28.72 | 27.47 | 28.59 | 18,640 | +1.33(+4.88%) |
Aug 07, 2024 | 28.63 | 28.90 | 27.26 | 27.26 | 23,911 | -0.94(-3.33%) |
Aug 06, 2024 | 27.98 | 28.88 | 27.70 | 28.20 | 40,127 | -1.44(-4.86%) |
Aug 02, 2024 | 29.64 | 0 | -1.27(-4.11%) | |||
Aug 01, 2024 | 31.15 | 31.40 | 30.34 | 30.91 | 16,246 | +0.00(+0.00%) |
Jul 31, 2024 | 30.55 | 31.63 | 30.50 | 30.91 | 11,529 | +0.22(+0.72%) |
Jul 30, 2024 | 31.11 | 31.19 | 30.33 | 30.69 | 17,312 | -0.40(-1.29%) |
Jul 29, 2024 | 31.89 | 31.90 | 30.95 | 31.09 | 9,316 | -0.77(-2.42%) |
Jul 26, 2024 | 31.86 | 32.12 | 31.40 | 31.86 | 15,466 | +0.88(+2.84%) |
Jul 25, 2024 | 30.35 | 31.33 | 29.91 | 30.98 | 11,562 | +0.57(+1.87%) |
Jul 24, 2024 | 30.85 | 31.69 | 30.41 | 30.41 | 18,181 | -0.68(-2.19%) |
Jul 23, 2024 | 30.75 | 31.45 | 30.52 | 31.09 | 22,947 | +0.64(+2.10%) |
Jul 22, 2024 | 29.83 | 30.45 | 29.83 | 30.45 | 18,859 | +0.32(+1.06%) |
Jul 19, 2024 | 30.20 | 30.20 | 29.74 | 30.13 | 9,593 | -0.14(-0.46%) |
Jul 18, 2024 | 30.87 | 31.00 | 30.01 | 30.27 | 33,760 | -0.84(-2.70%) |
Jul 17, 2024 | 32.15 | 32.15 | 30.82 | 31.11 | 25,266 | -0.86(-2.69%) |
Jul 16, 2024 | 30.83 | 32.10 | 30.62 | 31.97 | 46,469 | +1.34(+4.37%) |
Jul 15, 2024 | 30.61 | 30.64 | 29.97 | 30.63 | 38,242 | +0.29(+0.96%) |
Jul 12, 2024 | 29.96 | 30.50 | 29.61 | 30.34 | 42,939 | +0.35(+1.17%) |
Jul 11, 2024 | 29.21 | 30.28 | 29.17 | 29.99 | 43,691 | +0.12(+0.40%) |
Jul 10, 2024 | 28.32 | 29.87 | 28.17 | 29.87 | 21,891 | +1.57(+5.55%) |
Jul 09, 2024 | 28.09 | 28.79 | 27.79 | 28.30 | 23,226 | +0.05(+0.18%) |
Jul 08, 2024 | 26.76 | 28.46 | 26.76 | 28.25 | 25,289 | +1.22(+4.51%) |
Jul 05, 2024 | 27.54 | 27.54 | 26.81 | 27.03 | 28,142 | +0.33(+1.24%) |
Jul 04, 2024 | 27.03 | 27.23 | 26.67 | 26.70 | 9,906 | -0.65(-2.38%) |
Jul 03, 2024 | 27.91 | 28.05 | 27.35 | 27.35 | 15,560 | -0.78(-2.77%) |