Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.82 | 31.75 | 30.75 | 31.72 | 81,507 | +1.27(+4.17%) |
Sep 25, 2024 | 31.54 | 31.54 | 30.13 | 30.45 | 59,115 | -1.07(-3.39%) |
Sep 24, 2024 | 30.26 | 31.58 | 30.09 | 31.52 | 90,075 | +1.26(+4.16%) |
Sep 23, 2024 | 30.26 | 30.83 | 29.93 | 30.26 | 54,137 | +0.04(+0.13%) |
Sep 20, 2024 | 29.58 | 30.45 | 29.53 | 30.22 | 248,498 | +0.27(+0.90%) |
Sep 19, 2024 | 29.56 | 30.03 | 28.76 | 29.95 | 123,736 | +0.73(+2.50%) |
Sep 18, 2024 | 29.41 | 30.18 | 29.13 | 29.22 | 52,944 | -0.32(-1.08%) |
Sep 17, 2024 | 30.07 | 30.26 | 29.16 | 29.54 | 46,337 | -0.45(-1.50%) |
Sep 16, 2024 | 29.98 | 30.24 | 29.66 | 29.99 | 60,447 | +0.18(+0.60%) |
Sep 13, 2024 | 29.00 | 29.94 | 28.96 | 29.81 | 87,724 | +0.94(+3.26%) |
Sep 12, 2024 | 27.74 | 28.87 | 27.64 | 28.87 | 63,474 | +1.15(+4.15%) |
Sep 11, 2024 | 27.81 | 27.81 | 27.28 | 27.72 | 53,353 | -0.34(-1.21%) |
Sep 10, 2024 | 27.21 | 28.18 | 26.84 | 28.06 | 74,636 | +0.83(+3.05%) |
Sep 09, 2024 | 27.55 | 27.58 | 27.12 | 27.23 | 65,894 | -0.33(-1.20%) |
Sep 06, 2024 | 27.36 | 27.75 | 27.04 | 27.56 | 54,205 | +0.21(+0.77%) |
Sep 05, 2024 | 27.75 | 27.79 | 27.22 | 27.35 | 49,494 | -0.29(-1.05%) |
Sep 04, 2024 | 27.06 | 27.80 | 27.06 | 27.64 | 50,223 | +0.73(+2.71%) |
Sep 03, 2024 | 26.58 | 26.98 | 26.34 | 26.91 | 66,949 | +0.15(+0.56%) |
Aug 30, 2024 | 26.76 | 26.78 | 25.76 | 26.76 | 248,669 | -0.11(-0.41%) |
Aug 29, 2024 | 26.62 | 27.04 | 26.25 | 26.87 | 91,801 | +0.42(+1.59%) |
Aug 28, 2024 | 26.59 | 27.23 | 26.11 | 26.45 | 76,361 | -0.08(-0.30%) |
Aug 27, 2024 | 26.49 | 27.05 | 26.16 | 26.53 | 56,913 | -0.19(-0.71%) |
Aug 26, 2024 | 27.02 | 27.34 | 26.72 | 26.72 | 39,625 | -0.10(-0.37%) |
Aug 23, 2024 | 25.97 | 26.85 | 25.97 | 26.82 | 48,162 | +0.98(+3.79%) |
Aug 22, 2024 | 26.37 | 26.37 | 25.61 | 25.84 | 37,358 | -0.38(-1.45%) |
Aug 21, 2024 | 25.92 | 26.34 | 25.48 | 26.22 | 41,767 | +0.27(+1.04%) |
Aug 20, 2024 | 26.05 | 26.05 | 25.50 | 25.95 | 47,773 | -0.04(-0.15%) |
Aug 19, 2024 | 26.07 | 26.34 | 25.70 | 25.99 | 43,227 | +0.16(+0.62%) |
Aug 16, 2024 | 25.18 | 25.84 | 24.60 | 25.83 | 74,123 | +0.82(+3.28%) |
Aug 15, 2024 | 25.11 | 25.43 | 24.86 | 25.01 | 42,442 | +0.33(+1.34%) |
Aug 14, 2024 | 25.12 | 25.12 | 24.36 | 24.68 | 33,208 | -0.47(-1.87%) |
Aug 13, 2024 | 24.65 | 25.32 | 24.38 | 25.15 | 49,565 | +0.54(+2.19%) |
Aug 12, 2024 | 25.25 | 25.25 | 24.45 | 24.61 | 49,882 | -0.69(-2.73%) |
Aug 09, 2024 | 25.89 | 26.34 | 25.09 | 25.30 | 56,307 | -0.73(-2.80%) |
Aug 08, 2024 | 26.15 | 26.47 | 25.86 | 26.03 | 42,377 | +0.03(+0.12%) |
Aug 07, 2024 | 26.67 | 26.76 | 25.54 | 26.00 | 79,303 | -0.27(-1.03%) |
Aug 06, 2024 | 25.84 | 26.28 | 25.50 | 26.27 | 53,889 | +0.37(+1.43%) |
Aug 05, 2024 | 26.45 | 26.65 | 25.55 | 25.90 | 66,485 | -2.32(-8.22%) |
Aug 02, 2024 | 27.49 | 28.49 | 27.49 | 28.22 | 61,468 | -0.27(-0.95%) |
Aug 01, 2024 | 29.49 | 29.57 | 28.25 | 28.49 | 100,190 | -1.18(-3.98%) |
Jul 31, 2024 | 28.78 | 30.19 | 28.61 | 29.67 | 178,909 | +1.18(+4.14%) |
Jul 30, 2024 | 27.20 | 28.60 | 27.20 | 28.49 | 99,083 | +1.46(+5.40%) |
Jul 29, 2024 | 27.67 | 27.67 | 26.46 | 27.03 | 73,003 | -0.53(-1.92%) |
Jul 26, 2024 | 26.49 | 27.82 | 26.49 | 27.56 | 114,637 | +1.49(+5.72%) |
Jul 25, 2024 | 24.53 | 27.36 | 24.53 | 26.07 | 148,382 | +2.93(+12.66%) |
Jul 24, 2024 | 22.49 | 23.26 | 22.34 | 23.14 | 85,489 | +0.40(+1.76%) |
Jul 23, 2024 | 22.42 | 23.08 | 22.10 | 22.74 | 64,415 | +0.27(+1.20%) |
Jul 22, 2024 | 22.05 | 22.59 | 21.72 | 22.47 | 59,217 | +0.31(+1.40%) |
Jul 19, 2024 | 22.54 | 22.64 | 22.13 | 22.16 | 47,064 | -0.31(-1.38%) |
Jul 18, 2024 | 23.08 | 23.66 | 22.34 | 22.47 | 60,342 | -0.69(-2.98%) |
Jul 17, 2024 | 22.96 | 23.59 | 22.84 | 23.16 | 102,115 | -0.05(-0.22%) |
Jul 16, 2024 | 22.55 | 23.40 | 22.10 | 23.21 | 67,561 | +0.90(+4.03%) |
Jul 15, 2024 | 22.71 | 22.76 | 22.09 | 22.31 | 79,063 | -0.12(-0.53%) |
Jul 12, 2024 | 22.59 | 22.87 | 22.19 | 22.43 | 102,323 | +0.01(+0.04%) |
Jul 11, 2024 | 21.32 | 22.55 | 21.32 | 22.42 | 104,569 | +1.40(+6.66%) |
Jul 10, 2024 | 20.50 | 21.37 | 20.50 | 21.02 | 102,464 | +0.54(+2.64%) |
Jul 09, 2024 | 21.48 | 21.48 | 20.41 | 20.48 | 73,037 | -0.92(-4.30%) |
Jul 08, 2024 | 21.12 | 21.64 | 21.12 | 21.40 | 85,068 | +0.29(+1.37%) |
Jul 05, 2024 | 22.24 | 22.24 | 21.02 | 21.11 | 107,373 | -1.24(-5.55%) |
Jul 03, 2024 | 23.42 | 23.42 | 22.31 | 22.35 | 50,175 | -0.98(-4.20%) |
Jul 02, 2024 | 23.33 | 23.39 | 22.75 | 23.33 | 80,397 | +0.11(+0.47%) |