Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 33.03 | 34.19 | 32.30 | 32.38 | 318,266 | -0.65(-1.97%) |
Sep 17, 2024 | 32.58 | 33.08 | 32.16 | 33.03 | 362,552 | +0.90(+2.80%) |
Sep 16, 2024 | 32.27 | 32.60 | 31.69 | 32.13 | 179,180 | -0.01(-0.03%) |
Sep 13, 2024 | 31.84 | 32.23 | 31.62 | 32.14 | 239,709 | +0.76(+2.42%) |
Sep 12, 2024 | 32.00 | 32.15 | 31.01 | 31.38 | 257,192 | -0.34(-1.07%) |
Sep 11, 2024 | 30.53 | 31.86 | 30.47 | 31.72 | 480,442 | +0.76(+2.45%) |
Sep 10, 2024 | 30.95 | 31.02 | 30.11 | 30.96 | 487,033 | +0.29(+0.95%) |
Sep 09, 2024 | 30.88 | 31.13 | 30.46 | 30.67 | 393,328 | -0.11(-0.36%) |
Sep 06, 2024 | 31.59 | 32.07 | 30.62 | 30.78 | 416,570 | -0.73(-2.32%) |
Sep 05, 2024 | 32.16 | 32.38 | 31.05 | 31.51 | 979,060 | -0.09(-0.28%) |
Sep 04, 2024 | 30.63 | 32.14 | 30.39 | 31.60 | 1,309,501 | +0.85(+2.76%) |
Sep 03, 2024 | 30.89 | 31.53 | 30.50 | 30.75 | 201,522 | -0.55(-1.76%) |
Aug 30, 2024 | 30.96 | 31.32 | 30.71 | 31.30 | 189,713 | +0.35(+1.13%) |
Aug 29, 2024 | 31.34 | 31.36 | 30.67 | 30.95 | 132,204 | -0.16(-0.51%) |
Aug 28, 2024 | 30.81 | 31.39 | 30.69 | 31.11 | 143,308 | +0.17(+0.55%) |
Aug 27, 2024 | 30.85 | 31.02 | 29.70 | 30.94 | 189,399 | -0.08(-0.26%) |
Aug 26, 2024 | 31.68 | 31.85 | 30.95 | 31.02 | 295,733 | -0.40(-1.27%) |
Aug 23, 2024 | 29.77 | 31.85 | 29.46 | 31.42 | 290,058 | +1.95(+6.62%) |
Aug 22, 2024 | 29.26 | 29.80 | 29.26 | 29.47 | 190,254 | +0.15(+0.51%) |
Aug 21, 2024 | 29.37 | 29.82 | 29.16 | 29.32 | 480,207 | +0.10(+0.34%) |
Aug 20, 2024 | 29.31 | 29.31 | 28.75 | 29.22 | 502,080 | -0.17(-0.58%) |
Aug 19, 2024 | 29.18 | 29.41 | 28.92 | 29.39 | 270,972 | +0.27(+0.93%) |
Aug 16, 2024 | 28.49 | 29.32 | 28.09 | 29.12 | 228,933 | +0.59(+2.07%) |
Aug 15, 2024 | 28.59 | 28.98 | 28.41 | 28.53 | 286,567 | +0.58(+2.08%) |
Aug 14, 2024 | 28.17 | 28.17 | 27.61 | 27.95 | 317,932 | -0.10(-0.36%) |
Aug 13, 2024 | 27.95 | 28.15 | 27.40 | 28.05 | 283,503 | +0.51(+1.87%) |
Aug 12, 2024 | 28.07 | 28.32 | 27.26 | 27.54 | 250,466 | -0.22(-0.78%) |
Aug 09, 2024 | 27.74 | 27.88 | 27.05 | 27.75 | 255,142 | -0.11(-0.39%) |
Aug 08, 2024 | 27.93 | 28.05 | 27.29 | 27.86 | 237,024 | +0.52(+1.92%) |
Aug 07, 2024 | 27.92 | 28.13 | 27.29 | 27.34 | 180,026 | +0.01(+0.04%) |
Aug 06, 2024 | 27.33 | 27.80 | 26.88 | 27.33 | 164,991 | +0.04(+0.14%) |
Aug 05, 2024 | 26.84 | 27.74 | 26.40 | 27.29 | 291,886 | -1.02(-3.60%) |
Aug 02, 2024 | 27.71 | 28.35 | 27.49 | 28.31 | 274,055 | -0.58(-2.02%) |
Aug 01, 2024 | 30.27 | 30.27 | 28.53 | 28.89 | 342,991 | -1.37(-4.54%) |
Jul 31, 2024 | 30.80 | 31.18 | 29.94 | 30.26 | 371,458 | -0.44(-1.45%) |
Jul 30, 2024 | 30.72 | 31.01 | 30.35 | 30.71 | 256,809 | +0.24(+0.78%) |
Jul 29, 2024 | 30.94 | 31.26 | 30.13 | 30.47 | 411,509 | -0.50(-1.63%) |
Jul 26, 2024 | 30.89 | 31.45 | 30.30 | 30.97 | 478,782 | +0.42(+1.39%) |
Jul 25, 2024 | 29.98 | 31.20 | 29.74 | 30.55 | 532,266 | +0.65(+2.18%) |
Jul 24, 2024 | 30.79 | 31.04 | 29.87 | 29.90 | 319,781 | -0.88(-2.86%) |
Jul 23, 2024 | 29.50 | 31.33 | 29.14 | 30.78 | 373,681 | +1.25(+4.25%) |
Jul 22, 2024 | 28.80 | 29.75 | 28.62 | 29.52 | 401,585 | +0.46(+1.60%) |
Jul 19, 2024 | 28.97 | 29.73 | 28.95 | 29.06 | 259,142 | +0.10(+0.34%) |
Jul 18, 2024 | 29.06 | 29.86 | 28.73 | 28.96 | 341,267 | -0.61(-2.07%) |
Jul 17, 2024 | 28.27 | 29.69 | 27.78 | 29.57 | 444,366 | +0.92(+3.21%) |
Jul 16, 2024 | 27.78 | 28.70 | 27.49 | 28.65 | 321,632 | +1.27(+4.66%) |
Jul 15, 2024 | 26.82 | 27.86 | 26.82 | 27.38 | 364,627 | +0.91(+3.43%) |
Jul 12, 2024 | 26.89 | 27.35 | 26.44 | 26.47 | 389,578 | -0.21(-0.78%) |
Jul 11, 2024 | 24.70 | 26.82 | 24.70 | 26.68 | 571,851 | +2.12(+8.65%) |
Jul 10, 2024 | 23.96 | 24.60 | 23.95 | 24.55 | 237,790 | +0.64(+2.69%) |
Jul 09, 2024 | 23.33 | 23.93 | 23.17 | 23.91 | 273,241 | +0.49(+2.11%) |
Jul 08, 2024 | 23.52 | 23.60 | 23.24 | 23.42 | 178,484 | +0.16(+0.68%) |
Jul 05, 2024 | 23.74 | 23.79 | 23.16 | 23.26 | 223,869 | -0.55(-2.32%) |
Jul 03, 2024 | 24.02 | 24.05 | 23.64 | 23.81 | 195,416 | -0.15(-0.62%) |
Jul 02, 2024 | 23.59 | 24.03 | 23.51 | 23.96 | 203,308 | +0.41(+1.76%) |