Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.62 | 31.35 | 30.48 | 31.06 | 460,911 | +1.42(+4.79%) |
Sep 25, 2024 | 30.40 | 30.40 | 29.58 | 29.64 | 196,031 | -0.76(-2.50%) |
Sep 24, 2024 | 29.97 | 30.74 | 29.84 | 30.40 | 375,295 | +1.61(+5.59%) |
Sep 23, 2024 | 28.63 | 29.43 | 28.61 | 28.79 | 818,837 | +0.31(+1.09%) |
Sep 20, 2024 | 29.16 | 29.16 | 28.48 | 28.48 | 330,633 | -0.62(-2.13%) |
Sep 19, 2024 | 29.03 | 29.53 | 28.93 | 29.10 | 220,098 | +1.14(+4.08%) |
Sep 18, 2024 | 27.83 | 28.85 | 27.56 | 27.96 | 182,518 | +0.09(+0.32%) |
Sep 17, 2024 | 27.76 | 28.31 | 27.60 | 27.87 | 165,328 | +0.00(+0.00%) |
Sep 16, 2024 | 28.97 | 28.97 | 27.80 | 27.87 | 270,764 | -0.89(-3.09%) |
Sep 13, 2024 | 28.12 | 28.97 | 28.12 | 28.76 | 228,363 | +0.71(+2.53%) |
Sep 12, 2024 | 26.52 | 28.18 | 26.51 | 28.05 | 312,685 | +1.90(+7.27%) |
Sep 11, 2024 | 25.62 | 26.15 | 25.50 | 26.15 | 141,808 | +0.52(+2.03%) |
Sep 10, 2024 | 25.31 | 25.66 | 25.00 | 25.63 | 166,868 | +0.24(+0.95%) |
Sep 09, 2024 | 25.05 | 25.47 | 24.76 | 25.39 | 199,640 | +0.59(+2.38%) |
Sep 06, 2024 | 25.71 | 25.71 | 24.62 | 24.80 | 305,696 | -0.97(-3.76%) |
Sep 05, 2024 | 26.40 | 26.40 | 25.65 | 25.77 | 153,005 | -0.30(-1.15%) |
Sep 04, 2024 | 25.97 | 26.63 | 25.97 | 26.07 | 221,263 | -0.01(-0.04%) |
Sep 03, 2024 | 27.71 | 27.71 | 25.93 | 26.08 | 449,418 | -1.63(-5.88%) |
Aug 30, 2024 | 27.71 | 0 | +0.43(+1.58%) | |||
Aug 29, 2024 | 28.67 | 28.67 | 27.28 | 27.28 | 304,877 | -1.20(-4.21%) |
Aug 28, 2024 | 28.89 | 28.96 | 28.27 | 28.48 | 292,653 | -0.83(-2.83%) |
Aug 27, 2024 | 29.31 | 29.95 | 29.23 | 29.31 | 199,188 | -0.13(-0.44%) |
Aug 26, 2024 | 29.13 | 29.91 | 29.05 | 29.44 | 229,119 | +0.54(+1.87%) |
Aug 23, 2024 | 28.44 | 29.28 | 28.44 | 28.90 | 170,301 | +0.77(+2.74%) |
Aug 22, 2024 | 28.44 | 28.45 | 27.81 | 28.13 | 203,792 | -0.44(-1.54%) |
Aug 21, 2024 | 27.52 | 28.69 | 27.41 | 28.57 | 231,184 | +1.23(+4.50%) |
Aug 20, 2024 | 27.45 | 28.02 | 27.21 | 27.34 | 220,107 | +0.16(+0.59%) |
Aug 19, 2024 | 27.23 | 27.26 | 27.00 | 27.18 | 159,998 | +0.05(+0.18%) |
Aug 16, 2024 | 27.39 | 27.39 | 26.61 | 27.13 | 195,561 | -0.26(-0.95%) |
Aug 15, 2024 | 26.70 | 27.53 | 26.64 | 27.39 | 244,436 | +1.17(+4.46%) |
Aug 14, 2024 | 26.11 | 26.24 | 25.73 | 26.22 | 129,675 | +0.09(+0.34%) |
Aug 13, 2024 | 25.74 | 26.31 | 25.50 | 26.13 | 135,571 | +0.16(+0.62%) |
Aug 12, 2024 | 25.60 | 26.20 | 25.59 | 25.97 | 108,192 | +0.49(+1.92%) |
Aug 09, 2024 | 25.67 | 26.02 | 25.36 | 25.48 | 149,638 | +0.03(+0.12%) |
Aug 08, 2024 | 25.23 | 25.56 | 24.99 | 25.45 | 227,987 | +0.55(+2.21%) |
Aug 07, 2024 | 26.78 | 27.12 | 24.63 | 24.90 | 371,646 | -1.76(-6.60%) |
Aug 06, 2024 | 25.06 | 27.02 | 24.78 | 26.66 | 528,144 | +0.28(+1.06%) |
Aug 02, 2024 | 26.38 | 0 | +0.42(+1.62%) | |||
Aug 01, 2024 | 27.01 | 27.09 | 25.77 | 25.96 | 391,255 | -1.04(-3.85%) |
Jul 31, 2024 | 26.56 | 27.22 | 26.52 | 27.00 | 231,427 | +1.07(+4.13%) |
Jul 30, 2024 | 26.35 | 26.57 | 25.43 | 25.93 | 312,445 | -0.50(-1.89%) |
Jul 29, 2024 | 26.60 | 26.88 | 26.04 | 26.43 | 261,689 | -0.35(-1.31%) |
Jul 26, 2024 | 26.47 | 26.87 | 26.44 | 26.78 | 219,659 | +0.55(+2.10%) |
Jul 25, 2024 | 26.00 | 26.52 | 25.55 | 26.23 | 307,456 | -0.14(-0.53%) |
Jul 24, 2024 | 27.15 | 27.95 | 26.30 | 26.37 | 267,204 | -0.67(-2.48%) |
Jul 23, 2024 | 26.50 | 27.09 | 25.84 | 27.04 | 363,590 | +0.45(+1.69%) |
Jul 22, 2024 | 27.05 | 27.06 | 26.38 | 26.59 | 305,923 | -0.38(-1.41%) |
Jul 19, 2024 | 26.78 | 27.12 | 26.66 | 26.97 | 255,130 | -0.16(-0.59%) |
Jul 18, 2024 | 28.03 | 28.18 | 26.74 | 27.13 | 533,408 | -1.20(-4.24%) |
Jul 17, 2024 | 29.32 | 29.38 | 28.07 | 28.33 | 224,061 | -1.15(-3.90%) |
Jul 16, 2024 | 29.68 | 29.82 | 28.75 | 29.48 | 310,910 | -0.65(-2.16%) |
Jul 15, 2024 | 31.08 | 31.08 | 30.10 | 30.13 | 282,655 | -1.05(-3.37%) |
Jul 12, 2024 | 30.13 | 31.43 | 30.02 | 31.18 | 314,072 | +1.23(+4.11%) |
Jul 11, 2024 | 31.47 | 31.47 | 29.63 | 29.95 | 309,198 | -1.12(-3.60%) |
Jul 10, 2024 | 30.77 | 31.37 | 30.59 | 31.07 | 138,683 | +0.57(+1.87%) |
Jul 09, 2024 | 30.51 | 30.94 | 30.48 | 30.50 | 192,288 | -0.21(-0.68%) |
Jul 08, 2024 | 30.99 | 31.18 | 30.14 | 30.71 | 325,028 | -0.54(-1.73%) |
Jul 05, 2024 | 31.57 | 31.73 | 31.25 | 31.25 | 258,192 | +0.24(+0.77%) |
Jul 04, 2024 | 30.26 | 31.20 | 30.25 | 31.01 | 49,926 | +0.44(+1.44%) |
Jul 03, 2024 | 30.38 | 31.36 | 30.30 | 30.57 | 249,041 | +0.81(+2.72%) |