Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.68 | 25.90 | 25.36 | 25.57 | 804,466 | +0.12(+0.47%) |
Sep 26, 2024 | 25.40 | 25.66 | 25.21 | 25.45 | 540,965 | +0.61(+2.46%) |
Sep 25, 2024 | 24.92 | 25.08 | 24.74 | 24.84 | 697,618 | -0.07(-0.28%) |
Sep 24, 2024 | 25.15 | 25.43 | 24.66 | 24.91 | 770,975 | +0.00(+0.00%) |
Sep 23, 2024 | 25.09 | 25.36 | 24.71 | 24.91 | 713,452 | -0.18(-0.72%) |
Sep 20, 2024 | 25.70 | 25.73 | 24.98 | 25.09 | 1,460,707 | -1.01(-3.87%) |
Sep 19, 2024 | 26.86 | 26.90 | 25.59 | 26.10 | 1,317,751 | -0.10(-0.38%) |
Sep 18, 2024 | 26.24 | 26.72 | 25.91 | 26.20 | 588,467 | -0.26(-0.98%) |
Sep 17, 2024 | 26.50 | 27.11 | 26.19 | 26.46 | 662,304 | +0.10(+0.38%) |
Sep 16, 2024 | 26.43 | 26.86 | 26.12 | 26.36 | 1,020,018 | -0.02(-0.08%) |
Sep 13, 2024 | 25.27 | 26.45 | 25.00 | 26.38 | 1,032,354 | +1.31(+5.23%) |
Sep 12, 2024 | 25.87 | 26.16 | 24.84 | 25.07 | 1,006,076 | -0.89(-3.43%) |
Sep 11, 2024 | 25.75 | 26.00 | 25.40 | 25.96 | 1,325,525 | +0.07(+0.27%) |
Sep 10, 2024 | 25.98 | 26.09 | 25.50 | 25.89 | 773,111 | +0.08(+0.31%) |
Sep 09, 2024 | 26.41 | 26.42 | 25.46 | 25.81 | 1,175,841 | -0.40(-1.53%) |
Sep 06, 2024 | 26.78 | 26.90 | 26.00 | 26.21 | 1,480,836 | -0.33(-1.24%) |
Sep 05, 2024 | 26.10 | 27.47 | 25.17 | 26.54 | 3,002,487 | -3.33(-11.15%) |
Sep 04, 2024 | 30.00 | 30.18 | 29.25 | 29.87 | 974,137 | -0.31(-1.03%) |
Sep 03, 2024 | 31.18 | 31.47 | 30.09 | 30.18 | 969,600 | -1.37(-4.34%) |
Aug 30, 2024 | 31.99 | 32.04 | 31.23 | 31.55 | 859,604 | -0.26(-0.82%) |
Aug 29, 2024 | 32.12 | 32.38 | 31.78 | 31.81 | 705,719 | +0.03(+0.09%) |
Aug 28, 2024 | 32.01 | 32.38 | 31.57 | 31.78 | 816,251 | -0.55(-1.70%) |
Aug 27, 2024 | 32.51 | 32.78 | 32.30 | 32.33 | 440,636 | -0.58(-1.76%) |
Aug 26, 2024 | 33.14 | 33.55 | 32.78 | 32.91 | 453,703 | +0.02(+0.06%) |
Aug 23, 2024 | 32.87 | 33.34 | 32.75 | 32.89 | 592,484 | +0.41(+1.26%) |
Aug 22, 2024 | 33.14 | 33.44 | 32.42 | 32.48 | 376,127 | -0.69(-2.08%) |
Aug 21, 2024 | 33.27 | 33.27 | 32.81 | 33.17 | 425,886 | +0.16(+0.48%) |
Aug 20, 2024 | 33.27 | 33.43 | 32.76 | 33.01 | 311,191 | -0.31(-0.93%) |
Aug 19, 2024 | 32.94 | 33.47 | 32.84 | 33.32 | 358,464 | +0.52(+1.59%) |
Aug 16, 2024 | 33.00 | 33.43 | 32.71 | 32.80 | 271,215 | -0.29(-0.88%) |
Aug 15, 2024 | 32.14 | 33.41 | 32.14 | 33.09 | 535,777 | +1.59(+5.05%) |
Aug 14, 2024 | 31.92 | 32.11 | 31.49 | 31.50 | 250,612 | -0.32(-1.01%) |
Aug 13, 2024 | 31.32 | 31.85 | 31.24 | 31.82 | 377,075 | +0.84(+2.71%) |
Aug 12, 2024 | 32.16 | 32.27 | 30.90 | 30.98 | 551,236 | -1.35(-4.18%) |
Aug 09, 2024 | 33.37 | 33.41 | 32.09 | 32.33 | 771,006 | -1.12(-3.35%) |
Aug 08, 2024 | 32.93 | 33.47 | 32.19 | 33.45 | 522,931 | +1.00(+3.08%) |
Aug 07, 2024 | 33.44 | 33.44 | 32.34 | 32.45 | 499,514 | -0.26(-0.79%) |
Aug 06, 2024 | 32.31 | 33.61 | 32.04 | 32.71 | 651,804 | +0.28(+0.86%) |
Aug 05, 2024 | 31.08 | 32.94 | 30.34 | 32.43 | 698,903 | -0.53(-1.61%) |
Aug 02, 2024 | 32.68 | 33.59 | 32.60 | 32.96 | 715,020 | -1.26(-3.68%) |
Aug 01, 2024 | 36.09 | 36.55 | 33.67 | 34.22 | 524,298 | -1.92(-5.31%) |
Jul 31, 2024 | 36.02 | 37.31 | 35.70 | 36.14 | 834,868 | +0.61(+1.72%) |
Jul 30, 2024 | 35.40 | 35.85 | 34.97 | 35.53 | 497,274 | +0.38(+1.08%) |
Jul 29, 2024 | 35.30 | 35.52 | 34.47 | 35.15 | 574,167 | -0.10(-0.28%) |
Jul 26, 2024 | 35.90 | 36.23 | 35.12 | 35.25 | 528,191 | -0.21(-0.59%) |
Jul 25, 2024 | 33.95 | 35.50 | 33.64 | 35.46 | 1,035,449 | +1.59(+4.69%) |
Jul 24, 2024 | 34.44 | 35.06 | 33.71 | 33.87 | 428,186 | -0.82(-2.36%) |
Jul 23, 2024 | 33.97 | 35.06 | 33.52 | 34.69 | 1,377,492 | +0.65(+1.91%) |
Jul 22, 2024 | 34.33 | 34.55 | 33.81 | 34.04 | 708,764 | +0.16(+0.47%) |
Jul 19, 2024 | 33.30 | 33.91 | 32.94 | 33.88 | 767,463 | +0.58(+1.74%) |
Jul 18, 2024 | 33.50 | 34.19 | 33.16 | 33.30 | 729,401 | -0.38(-1.13%) |
Jul 17, 2024 | 32.58 | 33.69 | 32.58 | 33.68 | 694,121 | +0.20(+0.60%) |
Jul 16, 2024 | 32.63 | 33.86 | 32.47 | 33.48 | 858,227 | +1.20(+3.72%) |
Jul 15, 2024 | 32.23 | 32.97 | 32.09 | 32.28 | 479,105 | +0.26(+0.81%) |
Jul 12, 2024 | 32.09 | 32.69 | 31.85 | 32.02 | 466,800 | +0.24(+0.76%) |
Jul 11, 2024 | 31.33 | 32.01 | 31.07 | 31.78 | 804,317 | +1.18(+3.86%) |
Jul 10, 2024 | 30.53 | 30.72 | 30.16 | 30.60 | 423,246 | +0.22(+0.72%) |
Jul 09, 2024 | 31.11 | 31.11 | 30.01 | 30.38 | 872,868 | -0.77(-2.47%) |
Jul 08, 2024 | 31.46 | 31.65 | 30.81 | 31.15 | 815,921 | -0.17(-0.54%) |
Jul 05, 2024 | 31.84 | 32.08 | 31.30 | 31.32 | 421,286 | -0.67(-2.09%) |
Jul 03, 2024 | 31.90 | 32.33 | 31.70 | 31.99 | 217,749 | +0.09(+0.28%) |
Jul 02, 2024 | 32.62 | 32.76 | 31.63 | 31.90 | 414,311 | -0.72(-2.21%) |