Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 29.06 | 29.06 | 28.23 | 28.26 | 252,652 | -0.87(-2.99%) |
Sep 24, 2024 | 29.36 | 29.51 | 29.07 | 29.13 | 199,591 | +0.04(+0.14%) |
Sep 23, 2024 | 29.50 | 29.61 | 28.77 | 29.09 | 457,519 | -0.27(-0.92%) |
Sep 20, 2024 | 29.84 | 30.61 | 29.33 | 29.36 | 1,375,559 | -0.73(-2.43%) |
Sep 19, 2024 | 30.54 | 30.54 | 29.78 | 30.09 | 220,800 | +0.40(+1.35%) |
Sep 18, 2024 | 29.79 | 30.95 | 29.30 | 29.69 | 227,718 | -0.04(-0.13%) |
Sep 17, 2024 | 29.59 | 30.37 | 29.45 | 29.73 | 187,888 | +0.56(+1.92%) |
Sep 16, 2024 | 29.77 | 30.01 | 29.04 | 29.17 | 203,683 | -0.40(-1.35%) |
Sep 13, 2024 | 29.71 | 30.09 | 29.39 | 29.57 | 171,952 | +0.36(+1.23%) |
Sep 12, 2024 | 29.38 | 29.82 | 28.99 | 29.21 | 178,559 | +0.03(+0.10%) |
Sep 11, 2024 | 29.02 | 29.29 | 28.27 | 29.18 | 200,152 | -0.18(-0.61%) |
Sep 10, 2024 | 28.32 | 29.85 | 28.32 | 29.36 | 284,077 | +1.42(+5.08%) |
Sep 09, 2024 | 28.06 | 28.41 | 27.76 | 27.94 | 279,687 | -0.27(-0.96%) |
Sep 06, 2024 | 28.86 | 29.09 | 28.20 | 28.21 | 197,862 | -0.65(-2.25%) |
Sep 05, 2024 | 29.28 | 29.39 | 28.76 | 28.86 | 234,598 | -0.36(-1.23%) |
Sep 04, 2024 | 29.82 | 30.32 | 29.22 | 29.22 | 248,133 | -0.60(-2.01%) |
Sep 03, 2024 | 30.09 | 30.32 | 29.33 | 29.82 | 343,865 | -0.76(-2.49%) |
Aug 30, 2024 | 30.30 | 30.75 | 30.06 | 30.58 | 279,675 | +0.55(+1.83%) |
Aug 29, 2024 | 30.20 | 30.53 | 29.85 | 30.03 | 191,146 | +0.13(+0.43%) |
Aug 28, 2024 | 30.41 | 30.50 | 29.81 | 29.90 | 200,293 | -0.52(-1.71%) |
Aug 27, 2024 | 30.97 | 30.97 | 30.40 | 30.42 | 176,681 | -0.69(-2.22%) |
Aug 26, 2024 | 30.98 | 31.22 | 30.73 | 31.11 | 230,730 | +0.49(+1.60%) |
Aug 23, 2024 | 30.21 | 31.05 | 30.07 | 30.62 | 285,994 | +0.65(+2.17%) |
Aug 22, 2024 | 30.19 | 30.55 | 29.93 | 29.97 | 226,084 | -0.37(-1.22%) |
Aug 21, 2024 | 29.70 | 30.53 | 29.70 | 30.34 | 224,567 | +0.75(+2.53%) |
Aug 20, 2024 | 29.94 | 30.31 | 29.54 | 29.59 | 211,089 | -0.42(-1.40%) |
Aug 19, 2024 | 29.78 | 30.20 | 29.55 | 30.01 | 192,994 | +0.28(+0.94%) |
Aug 16, 2024 | 29.96 | 30.43 | 29.48 | 29.73 | 246,559 | -0.27(-0.90%) |
Aug 15, 2024 | 30.13 | 30.52 | 29.95 | 30.00 | 217,171 | +0.71(+2.42%) |
Aug 14, 2024 | 29.22 | 30.09 | 28.78 | 29.29 | 287,771 | +0.18(+0.62%) |
Aug 13, 2024 | 28.73 | 29.27 | 28.50 | 29.11 | 256,891 | +0.78(+2.75%) |
Aug 12, 2024 | 28.26 | 28.91 | 28.09 | 28.33 | 219,417 | +0.01(+0.04%) |
Aug 09, 2024 | 28.27 | 28.44 | 27.43 | 28.32 | 443,474 | -0.05(-0.18%) |
Aug 08, 2024 | 28.10 | 28.48 | 27.89 | 28.37 | 165,690 | +0.78(+2.83%) |
Aug 07, 2024 | 30.13 | 30.24 | 27.48 | 27.59 | 311,128 | -2.02(-6.82%) |
Aug 06, 2024 | 28.63 | 29.84 | 28.04 | 29.61 | 341,166 | +0.95(+3.31%) |
Aug 05, 2024 | 26.00 | 28.73 | 25.75 | 28.66 | 491,566 | +0.27(+0.95%) |
Aug 02, 2024 | 29.80 | 30.07 | 27.26 | 28.39 | 359,021 | -5.14(-15.33%) |
Aug 01, 2024 | 34.75 | 35.12 | 33.22 | 33.53 | 177,743 | -1.29(-3.70%) |
Jul 31, 2024 | 34.59 | 35.49 | 34.15 | 34.82 | 199,932 | +0.37(+1.07%) |
Jul 30, 2024 | 34.26 | 34.76 | 33.94 | 34.45 | 137,787 | +0.47(+1.38%) |
Jul 29, 2024 | 34.90 | 35.09 | 33.73 | 33.98 | 113,508 | -0.99(-2.83%) |
Jul 26, 2024 | 35.00 | 35.17 | 34.09 | 34.97 | 154,040 | +0.56(+1.63%) |
Jul 25, 2024 | 33.21 | 34.82 | 33.09 | 34.41 | 252,986 | +1.34(+4.05%) |
Jul 24, 2024 | 33.66 | 34.14 | 33.07 | 33.07 | 328,365 | -0.86(-2.53%) |
Jul 23, 2024 | 33.38 | 34.51 | 33.38 | 33.93 | 145,289 | +0.33(+0.98%) |
Jul 22, 2024 | 32.80 | 33.63 | 32.33 | 33.60 | 108,868 | +0.99(+3.04%) |
Jul 19, 2024 | 32.86 | 32.88 | 32.35 | 32.61 | 256,142 | -0.24(-0.73%) |
Jul 18, 2024 | 33.75 | 34.32 | 32.82 | 32.85 | 154,883 | -1.32(-3.86%) |
Jul 17, 2024 | 33.50 | 34.51 | 33.30 | 34.17 | 196,075 | +0.29(+0.86%) |
Jul 16, 2024 | 32.81 | 34.11 | 32.81 | 33.88 | 150,945 | +1.46(+4.50%) |
Jul 15, 2024 | 32.33 | 32.77 | 31.98 | 32.42 | 110,168 | +0.38(+1.19%) |
Jul 12, 2024 | 31.86 | 32.27 | 31.53 | 32.04 | 135,281 | +0.70(+2.23%) |
Jul 11, 2024 | 31.04 | 31.71 | 30.65 | 31.34 | 149,052 | +1.19(+3.95%) |
Jul 10, 2024 | 30.46 | 30.52 | 29.65 | 30.15 | 96,868 | -0.12(-0.40%) |
Jul 09, 2024 | 30.87 | 30.90 | 30.22 | 30.27 | 84,316 | -0.74(-2.39%) |
Jul 08, 2024 | 30.96 | 31.49 | 30.75 | 31.01 | 141,700 | +0.30(+0.98%) |
Jul 05, 2024 | 30.57 | 31.11 | 30.29 | 30.71 | 178,704 | +0.04(+0.13%) |
Jul 03, 2024 | 30.14 | 30.78 | 30.09 | 30.67 | 59,527 | +0.53(+1.76%) |
Jul 02, 2024 | 29.89 | 30.29 | 29.79 | 30.14 | 188,666 | +0.29(+0.97%) |