Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 33.18 | 33.28 | 32.59 | 32.93 | 91,094 | -0.09(-0.27%) |
Sep 26, 2024 | 33.92 | 34.06 | 32.39 | 33.02 | 218,628 | -0.06(-0.18%) |
Sep 25, 2024 | 32.58 | 34.00 | 32.58 | 33.08 | 436,416 | +0.61(+1.88%) |
Sep 24, 2024 | 32.93 | 32.93 | 31.46 | 32.47 | 104,395 | -0.34(-1.04%) |
Sep 23, 2024 | 33.48 | 33.88 | 32.60 | 32.81 | 157,866 | +0.31(+0.95%) |
Sep 20, 2024 | 32.42 | 32.82 | 31.88 | 32.50 | 236,052 | +0.28(+0.87%) |
Sep 19, 2024 | 31.25 | 32.57 | 30.86 | 32.22 | 443,261 | +2.35(+7.87%) |
Sep 18, 2024 | 29.81 | 30.57 | 29.50 | 29.87 | 162,254 | +0.16(+0.54%) |
Sep 17, 2024 | 29.96 | 30.38 | 29.18 | 29.71 | 177,820 | +0.32(+1.09%) |
Sep 16, 2024 | 28.40 | 29.47 | 27.72 | 29.39 | 101,482 | +0.97(+3.41%) |
Sep 13, 2024 | 27.97 | 28.71 | 27.60 | 28.42 | 146,852 | -0.14(-0.49%) |
Sep 12, 2024 | 27.60 | 28.64 | 27.45 | 28.56 | 201,082 | +1.44(+5.31%) |
Sep 11, 2024 | 26.65 | 27.16 | 25.42 | 27.12 | 80,785 | +0.74(+2.81%) |
Sep 10, 2024 | 26.66 | 27.27 | 25.90 | 26.38 | 64,854 | -0.02(-0.08%) |
Sep 09, 2024 | 26.36 | 27.01 | 26.21 | 26.40 | 100,428 | +0.50(+1.93%) |
Sep 06, 2024 | 28.20 | 28.47 | 25.74 | 25.90 | 154,370 | -1.83(-6.60%) |
Sep 05, 2024 | 27.31 | 28.16 | 27.31 | 27.73 | 133,835 | +0.44(+1.61%) |
Sep 04, 2024 | 26.59 | 27.68 | 26.44 | 27.29 | 91,341 | +0.09(+0.33%) |
Sep 03, 2024 | 28.10 | 28.63 | 26.95 | 27.20 | 85,144 | -1.07(-3.78%) |
Aug 30, 2024 | 28.32 | 28.44 | 27.59 | 28.27 | 76,371 | +0.32(+1.14%) |
Aug 29, 2024 | 28.12 | 28.88 | 27.69 | 27.95 | 171,786 | +0.15(+0.54%) |
Aug 28, 2024 | 27.83 | 28.20 | 27.39 | 27.80 | 83,512 | -0.22(-0.79%) |
Aug 27, 2024 | 27.98 | 28.55 | 27.65 | 28.02 | 302,381 | -0.23(-0.81%) |
Aug 26, 2024 | 28.63 | 28.89 | 27.60 | 28.25 | 149,705 | -0.76(-2.62%) |
Aug 23, 2024 | 30.11 | 30.37 | 28.73 | 29.01 | 223,147 | -0.48(-1.63%) |
Aug 22, 2024 | 30.07 | 30.84 | 29.17 | 29.49 | 290,516 | -0.36(-1.21%) |
Aug 21, 2024 | 29.02 | 30.27 | 28.99 | 29.85 | 208,064 | +0.93(+3.22%) |
Aug 20, 2024 | 29.19 | 29.40 | 28.89 | 28.92 | 83,927 | -0.29(-0.99%) |
Aug 19, 2024 | 28.99 | 29.46 | 28.55 | 29.21 | 175,480 | +0.17(+0.59%) |
Aug 16, 2024 | 29.51 | 29.68 | 28.73 | 29.04 | 206,740 | -1.10(-3.65%) |
Aug 15, 2024 | 29.52 | 30.42 | 29.03 | 30.14 | 230,714 | +1.15(+3.97%) |
Aug 14, 2024 | 29.20 | 29.77 | 28.67 | 28.99 | 352,801 | -0.21(-0.72%) |
Aug 13, 2024 | 28.25 | 29.53 | 28.25 | 29.20 | 297,848 | +1.34(+4.81%) |
Aug 12, 2024 | 27.99 | 28.05 | 27.18 | 27.86 | 177,500 | -0.19(-0.68%) |
Aug 09, 2024 | 27.00 | 28.11 | 26.83 | 28.05 | 184,441 | +0.85(+3.13%) |
Aug 08, 2024 | 25.95 | 27.23 | 25.84 | 27.20 | 175,763 | +2.13(+8.50%) |
Aug 07, 2024 | 26.61 | 27.30 | 24.93 | 25.07 | 362,039 | -0.60(-2.34%) |
Aug 06, 2024 | 24.21 | 26.50 | 24.12 | 25.67 | 220,513 | +1.79(+7.50%) |
Aug 05, 2024 | 21.27 | 24.61 | 21.27 | 23.88 | 243,825 | -1.21(-4.82%) |
Aug 02, 2024 | 25.16 | 26.41 | 23.91 | 25.09 | 300,869 | -1.03(-3.94%) |
Aug 01, 2024 | 28.43 | 29.05 | 25.57 | 26.12 | 944,974 | +2.36(+9.93%) |
Jul 31, 2024 | 23.48 | 23.96 | 23.10 | 23.76 | 442,291 | +1.07(+4.72%) |
Jul 30, 2024 | 23.10 | 23.62 | 22.10 | 22.69 | 330,574 | -0.29(-1.26%) |
Jul 29, 2024 | 23.48 | 23.73 | 22.90 | 22.98 | 198,224 | +0.11(+0.48%) |
Jul 26, 2024 | 22.83 | 23.30 | 22.40 | 22.87 | 256,060 | +1.04(+4.76%) |
Jul 25, 2024 | 22.76 | 22.79 | 20.85 | 21.83 | 172,095 | -0.76(-3.36%) |
Jul 24, 2024 | 23.61 | 24.09 | 22.53 | 22.59 | 393,440 | -2.82(-11.10%) |
Jul 23, 2024 | 25.46 | 26.07 | 25.39 | 25.41 | 167,221 | +0.11(+0.43%) |
Jul 22, 2024 | 25.26 | 25.76 | 24.95 | 25.30 | 121,922 | +1.02(+4.20%) |
Jul 19, 2024 | 24.37 | 25.23 | 24.16 | 24.28 | 197,681 | +0.09(+0.37%) |
Jul 18, 2024 | 24.10 | 24.50 | 23.08 | 24.19 | 262,646 | +1.36(+5.96%) |
Jul 17, 2024 | 24.61 | 24.61 | 22.51 | 22.83 | 402,594 | -2.92(-11.34%) |
Jul 16, 2024 | 27.00 | 27.27 | 25.33 | 25.75 | 146,181 | -0.65(-2.46%) |
Jul 15, 2024 | 26.72 | 27.55 | 26.11 | 26.40 | 219,014 | -0.27(-1.01%) |
Jul 12, 2024 | 26.63 | 27.67 | 26.33 | 26.67 | 247,961 | -1.63(-5.75%) |
Jul 11, 2024 | 30.38 | 30.84 | 27.76 | 28.30 | 147,094 | -2.46(-8.01%) |
Jul 10, 2024 | 30.39 | 31.25 | 30.10 | 30.76 | 112,508 | +0.50(+1.65%) |
Jul 09, 2024 | 30.73 | 31.10 | 30.07 | 30.26 | 122,626 | +0.09(+0.30%) |
Jul 08, 2024 | 31.73 | 31.80 | 29.90 | 30.17 | 228,609 | -1.30(-4.13%) |
Jul 05, 2024 | 28.38 | 31.60 | 28.38 | 31.47 | 188,187 | +3.32(+11.79%) |
Jul 03, 2024 | 27.76 | 28.33 | 27.76 | 28.15 | 35,069 | +0.01(+0.04%) |
Jul 02, 2024 | 27.14 | 28.24 | 27.14 | 28.14 | 80,826 | +0.47(+1.71%) |