Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 28.96 | 29.55 | 28.78 | 28.88 | 736,268 | +0.05(+0.17%) |
Sep 13, 2024 | 28.55 | 28.98 | 28.36 | 28.83 | 998,995 | +0.97(+3.48%) |
Sep 12, 2024 | 26.81 | 28.35 | 26.81 | 27.86 | 880,720 | +1.69(+6.46%) |
Sep 11, 2024 | 25.64 | 26.19 | 25.46 | 26.17 | 955,410 | +0.39(+1.51%) |
Sep 10, 2024 | 25.58 | 25.82 | 25.19 | 25.78 | 698,628 | +0.27(+1.06%) |
Sep 09, 2024 | 25.38 | 25.74 | 25.38 | 25.51 | 397,432 | +0.27(+1.07%) |
Sep 06, 2024 | 26.01 | 26.08 | 25.12 | 25.24 | 738,524 | -0.81(-3.11%) |
Sep 05, 2024 | 26.22 | 26.70 | 25.92 | 26.05 | 702,790 | +0.40(+1.56%) |
Sep 04, 2024 | 25.64 | 25.97 | 25.57 | 25.65 | 585,128 | -0.30(-1.16%) |
Sep 03, 2024 | 26.79 | 26.83 | 25.51 | 25.95 | 942,653 | -1.27(-4.67%) |
Aug 30, 2024 | 27.22 | 0 | -0.37(-1.34%) | |||
Aug 29, 2024 | 27.50 | 27.76 | 27.25 | 27.59 | 474,425 | +0.19(+0.69%) |
Aug 28, 2024 | 27.76 | 27.90 | 27.06 | 27.40 | 893,400 | -1.10(-3.86%) |
Aug 27, 2024 | 28.57 | 28.63 | 28.08 | 28.50 | 332,559 | -0.31(-1.08%) |
Aug 26, 2024 | 29.29 | 29.45 | 28.69 | 28.81 | 341,121 | +0.02(+0.07%) |
Aug 23, 2024 | 28.80 | 28.93 | 28.27 | 28.79 | 614,594 | +0.34(+1.20%) |
Aug 22, 2024 | 29.40 | 29.41 | 28.25 | 28.45 | 1,130,030 | -0.90(-3.07%) |
Aug 21, 2024 | 28.99 | 29.43 | 28.66 | 29.35 | 448,347 | +0.19(+0.65%) |
Aug 20, 2024 | 29.19 | 29.50 | 28.58 | 29.16 | 753,163 | +0.42(+1.46%) |
Aug 19, 2024 | 27.64 | 28.95 | 27.61 | 28.74 | 701,160 | +0.81(+2.90%) |
Aug 16, 2024 | 27.95 | 28.22 | 27.57 | 27.93 | 619,552 | +0.29(+1.05%) |
Aug 15, 2024 | 27.39 | 27.82 | 26.90 | 27.64 | 623,157 | +0.67(+2.48%) |
Aug 14, 2024 | 27.07 | 27.14 | 26.63 | 26.97 | 604,934 | -0.24(-0.88%) |
Aug 13, 2024 | 27.04 | 27.59 | 26.98 | 27.21 | 985,066 | -0.04(-0.15%) |
Aug 12, 2024 | 26.23 | 27.41 | 26.14 | 27.25 | 1,010,693 | +1.02(+3.89%) |
Aug 09, 2024 | 25.77 | 26.25 | 25.17 | 26.23 | 993,173 | +0.73(+2.86%) |
Aug 08, 2024 | 26.18 | 26.63 | 24.96 | 25.50 | 1,679,406 | -1.26(-4.71%) |
Aug 07, 2024 | 28.30 | 28.46 | 26.62 | 26.76 | 858,930 | -1.07(-3.84%) |
Aug 06, 2024 | 27.07 | 28.09 | 26.88 | 27.83 | 900,175 | -1.28(-4.40%) |
Aug 02, 2024 | 29.11 | 0 | -1.55(-5.06%) | |||
Aug 01, 2024 | 31.63 | 31.94 | 30.11 | 30.66 | 659,203 | -1.08(-3.40%) |
Jul 31, 2024 | 31.30 | 32.02 | 31.23 | 31.74 | 796,917 | +1.08(+3.52%) |
Jul 30, 2024 | 30.24 | 30.90 | 30.04 | 30.66 | 530,261 | +0.57(+1.89%) |
Jul 29, 2024 | 29.99 | 30.17 | 29.46 | 30.09 | 764,567 | +0.37(+1.24%) |
Jul 26, 2024 | 29.97 | 30.08 | 29.38 | 29.72 | 558,438 | +0.11(+0.37%) |
Jul 25, 2024 | 30.01 | 30.31 | 29.50 | 29.61 | 1,344,150 | -1.74(-5.55%) |
Jul 24, 2024 | 31.78 | 32.43 | 31.26 | 31.35 | 550,581 | -0.24(-0.76%) |
Jul 23, 2024 | 31.43 | 31.69 | 31.28 | 31.59 | 314,033 | +0.15(+0.48%) |
Jul 22, 2024 | 30.75 | 31.58 | 30.56 | 31.44 | 636,333 | +0.49(+1.58%) |
Jul 19, 2024 | 30.08 | 31.20 | 29.83 | 30.95 | 758,663 | -0.50(-1.59%) |
Jul 18, 2024 | 32.35 | 32.40 | 31.34 | 31.45 | 971,119 | -0.82(-2.54%) |
Jul 17, 2024 | 33.00 | 33.10 | 31.96 | 32.27 | 887,294 | -0.80(-2.42%) |
Jul 16, 2024 | 31.98 | 33.20 | 31.69 | 33.07 | 837,973 | +1.34(+4.22%) |
Jul 15, 2024 | 32.16 | 32.33 | 31.51 | 31.73 | 565,607 | -0.61(-1.89%) |
Jul 12, 2024 | 32.01 | 32.89 | 32.00 | 32.34 | 490,151 | -0.38(-1.16%) |
Jul 11, 2024 | 31.77 | 32.86 | 31.59 | 32.72 | 984,831 | +1.88(+6.10%) |
Jul 10, 2024 | 29.84 | 30.91 | 29.79 | 30.84 | 589,718 | +1.50(+5.11%) |
Jul 09, 2024 | 29.29 | 29.78 | 29.11 | 29.34 | 496,030 | -0.06(-0.20%) |
Jul 08, 2024 | 29.01 | 29.40 | 28.74 | 29.40 | 743,616 | +0.08(+0.27%) |
Jul 05, 2024 | 28.85 | 29.72 | 28.84 | 29.32 | 771,352 | +0.76(+2.66%) |
Jul 04, 2024 | 28.38 | 28.70 | 28.38 | 28.56 | 81,536 | +0.01(+0.04%) |
Jul 03, 2024 | 27.90 | 28.78 | 27.90 | 28.55 | 612,720 | +1.34(+4.92%) |