Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.64 | 27.00 | 25.75 | 26.46 | 165,034 | +0.30(+1.15%) |
Sep 26, 2024 | 26.70 | 26.70 | 26.04 | 26.16 | 119,539 | -0.07(-0.27%) |
Sep 25, 2024 | 27.27 | 27.27 | 26.00 | 26.23 | 126,593 | -0.96(-3.53%) |
Sep 24, 2024 | 27.41 | 27.50 | 26.50 | 27.19 | 151,529 | -0.09(-0.33%) |
Sep 23, 2024 | 29.02 | 29.02 | 27.21 | 27.28 | 105,760 | -1.46(-5.08%) |
Sep 20, 2024 | 29.00 | 29.71 | 28.40 | 28.74 | 217,407 | -0.47(-1.61%) |
Sep 19, 2024 | 31.00 | 31.00 | 29.00 | 29.21 | 184,413 | -0.85(-2.83%) |
Sep 18, 2024 | 31.01 | 31.45 | 30.05 | 30.06 | 135,108 | -1.02(-3.28%) |
Sep 17, 2024 | 31.36 | 32.30 | 30.99 | 31.08 | 168,362 | +0.14(+0.45%) |
Sep 16, 2024 | 32.73 | 32.93 | 30.93 | 30.94 | 194,047 | -1.34(-4.15%) |
Sep 13, 2024 | 32.60 | 33.14 | 31.39 | 32.28 | 153,621 | +0.68(+2.15%) |
Sep 12, 2024 | 31.36 | 32.36 | 30.95 | 31.60 | 182,276 | +0.40(+1.28%) |
Sep 11, 2024 | 30.41 | 31.64 | 28.97 | 31.20 | 168,040 | +0.60(+1.96%) |
Sep 10, 2024 | 30.67 | 31.23 | 29.90 | 30.60 | 165,303 | +0.01(+0.03%) |
Sep 09, 2024 | 30.82 | 31.38 | 30.04 | 30.59 | 146,987 | -0.07(-0.23%) |
Sep 06, 2024 | 30.02 | 30.86 | 29.70 | 30.66 | 124,095 | +0.78(+2.61%) |
Sep 05, 2024 | 30.85 | 30.85 | 29.37 | 29.88 | 162,331 | -0.79(-2.58%) |
Sep 04, 2024 | 30.49 | 31.45 | 30.49 | 30.67 | 94,515 | +0.17(+0.56%) |
Sep 03, 2024 | 31.49 | 32.08 | 29.94 | 30.50 | 233,534 | -1.45(-4.54%) |
Aug 30, 2024 | 31.32 | 31.96 | 31.04 | 31.95 | 103,496 | +0.73(+2.34%) |
Aug 29, 2024 | 31.96 | 31.96 | 31.00 | 31.22 | 96,833 | -0.41(-1.30%) |
Aug 28, 2024 | 31.31 | 31.75 | 30.92 | 31.63 | 53,926 | +0.12(+0.38%) |
Aug 27, 2024 | 31.75 | 32.08 | 31.17 | 31.51 | 123,098 | -0.34(-1.07%) |
Aug 26, 2024 | 32.92 | 32.92 | 31.27 | 31.85 | 134,624 | -0.71(-2.18%) |
Aug 23, 2024 | 30.13 | 32.58 | 29.43 | 32.56 | 130,961 | +2.47(+8.21%) |
Aug 22, 2024 | 31.35 | 31.87 | 29.95 | 30.09 | 162,778 | -1.35(-4.29%) |
Aug 21, 2024 | 28.95 | 31.44 | 28.73 | 31.44 | 285,267 | +2.95(+10.35%) |
Aug 20, 2024 | 28.40 | 29.25 | 28.35 | 28.49 | 162,740 | -0.10(-0.35%) |
Aug 19, 2024 | 27.25 | 28.61 | 26.96 | 28.59 | 162,911 | +1.23(+4.50%) |
Aug 16, 2024 | 27.60 | 28.18 | 27.29 | 27.36 | 77,276 | -0.28(-1.01%) |
Aug 15, 2024 | 25.93 | 27.89 | 25.79 | 27.64 | 213,222 | +2.31(+9.12%) |
Aug 14, 2024 | 25.52 | 25.65 | 24.57 | 25.33 | 204,829 | -0.12(-0.47%) |
Aug 13, 2024 | 26.16 | 26.43 | 24.86 | 25.45 | 339,308 | -0.33(-1.28%) |
Aug 12, 2024 | 26.96 | 27.41 | 25.49 | 25.78 | 259,910 | -1.13(-4.20%) |
Aug 09, 2024 | 28.32 | 28.63 | 26.65 | 26.91 | 123,016 | -1.37(-4.84%) |
Aug 08, 2024 | 27.55 | 29.00 | 27.22 | 28.28 | 152,390 | +1.17(+4.32%) |
Aug 07, 2024 | 27.50 | 28.25 | 26.82 | 27.11 | 313,207 | -0.15(-0.55%) |
Aug 06, 2024 | 28.79 | 29.44 | 26.70 | 27.26 | 358,989 | -1.78(-6.13%) |
Aug 05, 2024 | 28.03 | 29.05 | 26.87 | 29.04 | 477,063 | -0.52(-1.76%) |
Aug 02, 2024 | 29.13 | 29.84 | 28.71 | 29.56 | 274,911 | -0.97(-3.18%) |
Aug 01, 2024 | 30.57 | 31.14 | 29.86 | 30.53 | 437,915 | -0.25(-0.81%) |
Jul 31, 2024 | 32.50 | 32.50 | 30.64 | 30.78 | 165,812 | -1.47(-4.56%) |
Jul 30, 2024 | 31.88 | 32.56 | 31.48 | 32.25 | 85,616 | +0.39(+1.22%) |
Jul 29, 2024 | 32.68 | 33.16 | 31.45 | 31.86 | 89,794 | -0.74(-2.27%) |
Jul 26, 2024 | 33.42 | 33.42 | 31.52 | 32.60 | 163,309 | -0.26(-0.79%) |
Jul 25, 2024 | 33.84 | 34.77 | 32.77 | 32.86 | 139,350 | -1.00(-2.95%) |
Jul 24, 2024 | 33.37 | 34.72 | 33.37 | 33.86 | 139,781 | +0.19(+0.56%) |
Jul 23, 2024 | 33.09 | 34.04 | 32.88 | 33.67 | 138,315 | +0.58(+1.75%) |
Jul 22, 2024 | 32.85 | 33.63 | 32.39 | 33.09 | 153,686 | +0.52(+1.60%) |
Jul 19, 2024 | 33.78 | 34.02 | 31.95 | 32.57 | 115,738 | -1.14(-3.38%) |
Jul 18, 2024 | 35.17 | 35.75 | 33.15 | 33.71 | 194,060 | -1.68(-4.75%) |
Jul 17, 2024 | 34.71 | 35.99 | 34.23 | 35.39 | 186,488 | +0.03(+0.08%) |
Jul 16, 2024 | 33.35 | 35.58 | 33.32 | 35.36 | 374,829 | +2.48(+7.54%) |
Jul 15, 2024 | 33.10 | 33.98 | 32.69 | 32.88 | 254,678 | +0.13(+0.40%) |
Jul 12, 2024 | 33.80 | 34.32 | 32.58 | 32.75 | 160,790 | -0.42(-1.27%) |
Jul 11, 2024 | 32.39 | 33.78 | 32.34 | 33.17 | 183,400 | +1.39(+4.37%) |
Jul 10, 2024 | 32.28 | 32.28 | 29.54 | 31.78 | 148,726 | -0.45(-1.40%) |
Jul 09, 2024 | 31.49 | 32.34 | 31.01 | 32.23 | 110,461 | +0.52(+1.64%) |
Jul 08, 2024 | 31.17 | 31.77 | 30.68 | 31.71 | 70,959 | +0.90(+2.92%) |
Jul 05, 2024 | 29.86 | 30.88 | 29.42 | 30.81 | 80,657 | +0.87(+2.91%) |
Jul 03, 2024 | 29.37 | 30.11 | 29.32 | 29.94 | 60,346 | +0.84(+2.89%) |
Jul 02, 2024 | 28.26 | 29.20 | 27.78 | 29.10 | 71,848 | +0.89(+3.15%) |