Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.93 | 26.14 | 25.43 | 25.66 | 541,846 | -0.65(-2.47%) |
Sep 26, 2024 | 25.89 | 27.19 | 25.81 | 26.31 | 697,287 | -0.47(-1.76%) |
Sep 25, 2024 | 26.20 | 26.87 | 26.00 | 26.78 | 264,310 | +0.66(+2.53%) |
Sep 24, 2024 | 26.31 | 27.15 | 26.02 | 26.12 | 438,147 | -0.59(-2.21%) |
Sep 23, 2024 | 26.52 | 26.77 | 26.22 | 26.71 | 288,224 | -0.08(-0.30%) |
Sep 20, 2024 | 26.40 | 27.37 | 26.39 | 26.79 | 509,753 | +0.63(+2.41%) |
Sep 19, 2024 | 25.78 | 26.47 | 25.32 | 26.16 | 749,848 | -1.47(-5.32%) |
Sep 18, 2024 | 27.71 | 27.91 | 25.84 | 27.63 | 1,295,872 | -0.12(-0.43%) |
Sep 17, 2024 | 27.64 | 27.97 | 26.92 | 27.75 | 599,930 | -0.47(-1.67%) |
Sep 16, 2024 | 28.44 | 29.06 | 27.92 | 28.22 | 488,045 | +0.08(+0.28%) |
Sep 13, 2024 | 28.96 | 28.96 | 27.98 | 28.14 | 511,328 | -1.02(-3.50%) |
Sep 12, 2024 | 30.00 | 30.45 | 28.83 | 29.16 | 507,050 | -0.94(-3.12%) |
Sep 11, 2024 | 31.73 | 32.62 | 30.07 | 30.10 | 613,839 | -1.39(-4.41%) |
Sep 10, 2024 | 31.97 | 33.18 | 31.48 | 31.49 | 604,665 | -0.99(-3.05%) |
Sep 09, 2024 | 33.08 | 33.36 | 31.79 | 32.48 | 541,173 | -1.63(-4.78%) |
Sep 06, 2024 | 30.76 | 34.48 | 30.50 | 34.11 | 1,149,373 | +2.81(+8.98%) |
Sep 05, 2024 | 32.08 | 32.21 | 30.57 | 31.30 | 610,137 | -1.12(-3.45%) |
Sep 04, 2024 | 32.79 | 33.00 | 31.12 | 32.42 | 700,170 | +0.21(+0.65%) |
Sep 03, 2024 | 30.21 | 32.38 | 29.85 | 32.21 | 926,278 | +2.43(+8.16%) |
Aug 30, 2024 | 29.50 | 30.69 | 29.48 | 29.78 | 405,844 | -0.14(-0.47%) |
Aug 29, 2024 | 29.70 | 30.00 | 28.62 | 29.92 | 847,993 | -0.57(-1.87%) |
Aug 28, 2024 | 29.17 | 31.11 | 29.17 | 30.49 | 603,345 | +1.48(+5.10%) |
Aug 27, 2024 | 29.17 | 29.59 | 28.75 | 29.01 | 271,668 | +0.40(+1.40%) |
Aug 26, 2024 | 28.03 | 28.86 | 27.80 | 28.61 | 330,442 | +0.61(+2.18%) |
Aug 23, 2024 | 29.87 | 30.06 | 27.88 | 28.00 | 843,390 | -2.74(-8.91%) |
Aug 22, 2024 | 28.87 | 30.81 | 28.87 | 30.74 | 582,601 | +1.70(+5.85%) |
Aug 21, 2024 | 30.20 | 30.36 | 29.01 | 29.04 | 396,901 | -1.44(-4.72%) |
Aug 20, 2024 | 29.65 | 30.86 | 29.34 | 30.48 | 397,926 | +0.74(+2.49%) |
Aug 19, 2024 | 31.00 | 31.12 | 29.70 | 29.74 | 399,769 | -1.39(-4.47%) |
Aug 16, 2024 | 31.80 | 31.81 | 30.82 | 31.13 | 313,926 | -0.28(-0.89%) |
Aug 15, 2024 | 33.30 | 33.30 | 31.23 | 31.41 | 660,967 | -3.25(-9.38%) |
Aug 14, 2024 | 33.18 | 35.09 | 33.14 | 34.66 | 277,512 | +1.10(+3.28%) |
Aug 13, 2024 | 35.60 | 36.34 | 33.44 | 33.56 | 565,042 | -2.95(-8.08%) |
Aug 12, 2024 | 35.58 | 36.94 | 35.44 | 36.51 | 548,667 | +0.93(+2.61%) |
Aug 09, 2024 | 35.61 | 36.34 | 35.05 | 35.58 | 636,208 | -0.27(-0.75%) |
Aug 08, 2024 | 38.27 | 38.95 | 35.66 | 35.85 | 1,079,869 | -3.64(-9.22%) |
Aug 07, 2024 | 36.50 | 39.61 | 35.71 | 39.49 | 1,567,581 | +1.32(+3.46%) |
Aug 06, 2024 | 38.02 | 39.97 | 36.82 | 38.17 | 1,582,537 | -1.21(-3.07%) |
Aug 05, 2024 | 43.97 | 44.18 | 37.76 | 39.38 | 4,877,639 | +2.92(+8.01%) |
Aug 02, 2024 | 35.23 | 37.07 | 34.90 | 36.46 | 1,869,033 | +3.14(+9.42%) |
Aug 01, 2024 | 30.52 | 33.83 | 30.22 | 33.32 | 801,717 | +3.03(+10.00%) |
Jul 31, 2024 | 30.22 | 30.52 | 28.88 | 30.29 | 698,793 | -0.84(-2.70%) |
Jul 30, 2024 | 29.72 | 31.54 | 29.28 | 31.13 | 705,544 | +1.36(+4.57%) |
Jul 29, 2024 | 29.25 | 30.51 | 28.82 | 29.77 | 661,802 | -0.15(-0.50%) |
Jul 26, 2024 | 29.63 | 30.71 | 29.16 | 29.92 | 915,738 | -0.85(-2.76%) |
Jul 25, 2024 | 31.59 | 31.99 | 29.01 | 30.77 | 2,242,379 | -0.65(-2.07%) |
Jul 24, 2024 | 29.15 | 31.45 | 29.08 | 31.42 | 1,099,023 | +3.56(+12.78%) |
Jul 23, 2024 | 28.20 | 28.21 | 27.35 | 27.86 | 458,744 | -0.11(-0.39%) |
Jul 22, 2024 | 28.63 | 29.34 | 27.93 | 27.97 | 510,808 | -1.28(-4.38%) |
Jul 19, 2024 | 29.32 | 29.66 | 28.75 | 29.25 | 674,820 | -0.03(-0.10%) |
Jul 18, 2024 | 27.05 | 29.62 | 26.65 | 29.28 | 1,374,843 | +2.02(+7.41%) |
Jul 17, 2024 | 27.24 | 27.72 | 26.05 | 27.26 | 1,503,980 | +1.05(+4.01%) |
Jul 16, 2024 | 27.75 | 28.22 | 26.12 | 26.21 | 1,925,656 | -1.93(-6.86%) |
Jul 15, 2024 | 28.31 | 28.61 | 27.89 | 28.14 | 518,958 | -0.61(-2.12%) |
Jul 12, 2024 | 29.37 | 29.37 | 28.63 | 28.75 | 478,411 | -0.70(-2.38%) |
Jul 11, 2024 | 28.89 | 29.49 | 28.29 | 29.45 | 972,600 | +0.17(+0.58%) |
Jul 10, 2024 | 29.08 | 29.68 | 29.07 | 29.28 | 286,235 | +0.07(+0.24%) |
Jul 09, 2024 | 29.31 | 29.58 | 29.09 | 29.21 | 502,188 | -0.10(-0.34%) |
Jul 08, 2024 | 29.14 | 29.54 | 29.08 | 29.31 | 320,318 | +0.05(+0.17%) |
Jul 05, 2024 | 29.51 | 29.89 | 29.24 | 29.26 | 299,389 | -0.22(-0.75%) |
Jul 03, 2024 | 29.86 | 29.90 | 29.24 | 29.48 | 343,730 | -0.50(-1.67%) |
Jul 02, 2024 | 30.10 | 30.21 | 29.88 | 29.98 | 446,182 | -0.24(-0.79%) |