Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.43 | 31.18 | 30.07 | 30.27 | 650,451 | +0.22(+0.73%) |
Sep 25, 2024 | 31.41 | 31.54 | 29.82 | 30.05 | 615,252 | -1.52(-4.81%) |
Sep 24, 2024 | 31.99 | 32.33 | 31.47 | 31.57 | 402,518 | -0.25(-0.79%) |
Sep 23, 2024 | 31.75 | 31.86 | 31.29 | 31.82 | 494,223 | +0.11(+0.35%) |
Sep 20, 2024 | 31.64 | 32.01 | 31.34 | 31.71 | 1,804,986 | -0.14(-0.44%) |
Sep 19, 2024 | 32.70 | 32.74 | 31.70 | 31.85 | 467,259 | +0.05(+0.16%) |
Sep 18, 2024 | 31.97 | 32.76 | 31.60 | 31.80 | 517,874 | -0.26(-0.81%) |
Sep 17, 2024 | 32.27 | 32.59 | 31.66 | 32.06 | 439,515 | +0.32(+1.01%) |
Sep 16, 2024 | 31.47 | 32.06 | 31.37 | 31.74 | 504,760 | +0.55(+1.76%) |
Sep 13, 2024 | 30.41 | 31.19 | 30.33 | 31.19 | 554,322 | +1.12(+3.72%) |
Sep 12, 2024 | 30.57 | 30.95 | 29.86 | 30.07 | 570,758 | -0.50(-1.64%) |
Sep 11, 2024 | 30.55 | 30.62 | 29.61 | 30.57 | 669,483 | +0.04(+0.13%) |
Sep 10, 2024 | 30.81 | 30.95 | 29.82 | 30.53 | 962,178 | -0.32(-1.04%) |
Sep 09, 2024 | 32.05 | 32.41 | 30.82 | 30.85 | 1,053,051 | -1.33(-4.13%) |
Sep 06, 2024 | 30.55 | 32.45 | 30.00 | 32.18 | 1,179,265 | +1.63(+5.34%) |
Sep 05, 2024 | 27.10 | 32.09 | 26.31 | 30.55 | 2,325,650 | +5.51(+22.00%) |
Sep 04, 2024 | 25.13 | 25.34 | 24.83 | 25.04 | 643,714 | -0.20(-0.79%) |
Sep 03, 2024 | 26.19 | 26.37 | 24.97 | 25.24 | 598,520 | -1.23(-4.65%) |
Aug 30, 2024 | 26.59 | 26.59 | 26.00 | 26.47 | 343,690 | +0.16(+0.61%) |
Aug 29, 2024 | 26.03 | 26.62 | 25.85 | 26.31 | 359,315 | +0.52(+2.02%) |
Aug 28, 2024 | 26.20 | 26.30 | 25.72 | 25.79 | 598,798 | -0.50(-1.90%) |
Aug 27, 2024 | 26.35 | 26.44 | 26.07 | 26.29 | 248,441 | -0.11(-0.42%) |
Aug 26, 2024 | 26.87 | 26.97 | 26.35 | 26.40 | 359,828 | -0.14(-0.53%) |
Aug 23, 2024 | 26.05 | 26.65 | 25.93 | 26.54 | 350,964 | +0.82(+3.19%) |
Aug 22, 2024 | 26.06 | 26.19 | 25.66 | 25.72 | 360,678 | -0.48(-1.83%) |
Aug 21, 2024 | 26.20 | 26.82 | 26.16 | 26.20 | 474,988 | +0.41(+1.59%) |
Aug 20, 2024 | 25.98 | 26.07 | 25.66 | 25.79 | 290,240 | -0.10(-0.39%) |
Aug 19, 2024 | 25.82 | 25.99 | 25.59 | 25.89 | 307,370 | +0.31(+1.21%) |
Aug 16, 2024 | 25.41 | 25.76 | 25.27 | 25.58 | 227,426 | +0.19(+0.75%) |
Aug 15, 2024 | 25.36 | 25.76 | 25.03 | 25.39 | 334,588 | +0.75(+3.04%) |
Aug 14, 2024 | 24.98 | 25.09 | 24.58 | 24.64 | 370,345 | -0.21(-0.85%) |
Aug 13, 2024 | 24.93 | 25.42 | 24.69 | 24.85 | 346,134 | +0.25(+1.02%) |
Aug 12, 2024 | 24.86 | 25.04 | 24.45 | 24.60 | 304,331 | -0.28(-1.13%) |
Aug 09, 2024 | 24.87 | 25.18 | 24.34 | 24.88 | 221,103 | +0.04(+0.16%) |
Aug 08, 2024 | 24.75 | 25.15 | 24.19 | 24.84 | 321,869 | +0.70(+2.90%) |
Aug 07, 2024 | 25.10 | 25.29 | 23.99 | 24.14 | 403,106 | -0.34(-1.39%) |
Aug 06, 2024 | 24.05 | 24.74 | 23.48 | 24.48 | 371,395 | +0.43(+1.79%) |
Aug 05, 2024 | 22.92 | 24.20 | 20.66 | 24.05 | 528,488 | -0.70(-2.83%) |
Aug 02, 2024 | 25.37 | 25.85 | 24.65 | 24.75 | 404,962 | -1.91(-7.16%) |
Aug 01, 2024 | 27.57 | 27.63 | 26.41 | 26.66 | 314,140 | -0.91(-3.30%) |
Jul 31, 2024 | 27.29 | 28.44 | 27.04 | 27.57 | 356,740 | +0.53(+1.96%) |
Jul 30, 2024 | 27.13 | 27.49 | 26.61 | 27.04 | 349,268 | +0.04(+0.15%) |
Jul 29, 2024 | 26.70 | 27.18 | 26.58 | 27.00 | 458,727 | +0.35(+1.31%) |
Jul 26, 2024 | 26.41 | 26.91 | 26.23 | 26.65 | 454,345 | +0.80(+3.09%) |
Jul 25, 2024 | 26.38 | 26.40 | 25.64 | 25.85 | 507,784 | -0.48(-1.82%) |
Jul 24, 2024 | 26.70 | 26.92 | 26.22 | 26.33 | 388,497 | -0.54(-2.01%) |
Jul 23, 2024 | 26.32 | 27.33 | 26.25 | 26.87 | 637,791 | +0.34(+1.28%) |
Jul 22, 2024 | 25.82 | 26.82 | 25.45 | 26.53 | 642,478 | +0.99(+3.88%) |
Jul 19, 2024 | 26.17 | 26.35 | 25.49 | 25.54 | 480,755 | -0.52(-2.00%) |
Jul 18, 2024 | 26.58 | 27.05 | 26.03 | 26.06 | 503,521 | -0.49(-1.85%) |
Jul 17, 2024 | 26.73 | 27.38 | 26.42 | 26.55 | 701,273 | -0.35(-1.30%) |
Jul 16, 2024 | 26.36 | 26.95 | 26.18 | 26.90 | 588,201 | +0.77(+2.95%) |
Jul 15, 2024 | 26.16 | 26.46 | 25.96 | 26.13 | 808,536 | +0.05(+0.19%) |
Jul 12, 2024 | 27.02 | 27.10 | 25.82 | 26.08 | 641,767 | -0.75(-2.80%) |
Jul 11, 2024 | 26.88 | 27.43 | 26.65 | 26.83 | 735,264 | +0.69(+2.64%) |
Jul 10, 2024 | 25.83 | 26.15 | 25.24 | 26.14 | 853,557 | +0.39(+1.51%) |
Jul 09, 2024 | 26.39 | 26.83 | 25.73 | 25.75 | 513,317 | -0.68(-2.57%) |
Jul 08, 2024 | 26.83 | 26.93 | 26.29 | 26.43 | 574,374 | -0.15(-0.56%) |
Jul 05, 2024 | 26.46 | 26.66 | 26.19 | 26.58 | 475,742 | +0.11(+0.42%) |
Jul 03, 2024 | 26.52 | 26.58 | 26.12 | 26.47 | 263,305 | -0.10(-0.38%) |
Jul 02, 2024 | 26.95 | 27.03 | 26.52 | 26.57 | 428,902 | -0.25(-0.93%) |