Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 25.11 | 25.32 | 25.01 | 25.06 | 1,274,758 | +0.39(+1.58%) |
Sep 12, 2024 | 24.50 | 25.03 | 23.95 | 24.67 | 3,513,491 | -0.28(-1.12%) |
Sep 11, 2024 | 25.75 | 25.76 | 24.59 | 24.95 | 5,717,304 | -6.65(-21.04%) |
Sep 10, 2024 | 31.53 | 31.67 | 31.32 | 31.60 | 267,885 | +0.24(+0.77%) |
Sep 09, 2024 | 31.24 | 31.43 | 31.10 | 31.36 | 433,059 | +0.43(+1.39%) |
Sep 06, 2024 | 31.69 | 31.74 | 30.89 | 30.93 | 456,033 | -0.50(-1.59%) |
Sep 05, 2024 | 31.63 | 31.69 | 31.36 | 31.43 | 447,554 | -0.15(-0.47%) |
Sep 04, 2024 | 31.38 | 31.77 | 31.34 | 31.58 | 338,132 | +0.06(+0.19%) |
Sep 03, 2024 | 31.80 | 31.85 | 31.37 | 31.52 | 560,698 | -0.71(-2.20%) |
Aug 30, 2024 | 32.32 | 32.38 | 32.02 | 32.23 | 349,597 | -0.03(-0.09%) |
Aug 29, 2024 | 32.06 | 32.41 | 32.03 | 32.26 | 322,633 | +0.43(+1.35%) |
Aug 28, 2024 | 32.26 | 32.38 | 31.82 | 31.83 | 423,809 | -0.51(-1.58%) |
Aug 27, 2024 | 32.03 | 32.52 | 31.78 | 32.34 | 527,385 | -0.62(-1.88%) |
Aug 26, 2024 | 32.83 | 34.07 | 32.60 | 32.96 | 787,622 | +0.41(+1.26%) |
Aug 23, 2024 | 32.31 | 32.57 | 32.16 | 32.55 | 150,465 | +0.35(+1.09%) |
Aug 22, 2024 | 32.35 | 32.39 | 32.13 | 32.20 | 220,045 | -0.14(-0.43%) |
Aug 21, 2024 | 32.20 | 32.45 | 32.03 | 32.34 | 516,722 | +0.63(+1.99%) |
Aug 20, 2024 | 31.82 | 31.97 | 31.61 | 31.71 | 205,390 | -0.12(-0.38%) |
Aug 19, 2024 | 31.93 | 32.09 | 31.75 | 31.83 | 290,541 | +0.06(+0.19%) |
Aug 16, 2024 | 31.72 | 31.95 | 31.60 | 31.77 | 469,815 | +0.19(+0.60%) |
Aug 15, 2024 | 31.20 | 31.75 | 31.16 | 31.58 | 705,198 | +0.81(+2.63%) |
Aug 14, 2024 | 30.77 | 30.83 | 30.64 | 30.77 | 142,301 | -0.08(-0.26%) |
Aug 13, 2024 | 30.79 | 30.94 | 30.58 | 30.85 | 246,471 | +0.39(+1.28%) |
Aug 12, 2024 | 30.42 | 30.55 | 30.22 | 30.46 | 248,466 | +0.05(+0.16%) |
Aug 09, 2024 | 29.91 | 30.50 | 29.88 | 30.41 | 291,715 | +0.54(+1.82%) |
Aug 08, 2024 | 29.49 | 30.07 | 29.37 | 29.87 | 396,204 | +0.37(+1.25%) |
Aug 07, 2024 | 29.83 | 30.06 | 29.33 | 29.50 | 806,804 | +0.24(+0.81%) |
Aug 06, 2024 | 28.85 | 29.49 | 28.83 | 29.26 | 1,024,968 | -0.32(-1.07%) |
Aug 05, 2024 | 29.06 | 29.78 | 29.00 | 29.58 | 910,753 | -0.70(-2.30%) |
Aug 02, 2024 | 29.81 | 30.30 | 29.59 | 30.27 | 467,650 | +0.41(+1.36%) |
Aug 01, 2024 | 30.31 | 30.41 | 29.69 | 29.87 | 593,220 | -0.92(-3.00%) |
Jul 31, 2024 | 30.67 | 31.10 | 30.49 | 30.79 | 440,980 | +0.37(+1.21%) |
Jul 30, 2024 | 30.25 | 30.49 | 30.13 | 30.42 | 305,170 | +0.25(+0.82%) |
Jul 29, 2024 | 30.19 | 30.35 | 29.99 | 30.17 | 614,688 | -0.37(-1.20%) |
Jul 26, 2024 | 30.49 | 30.69 | 30.16 | 30.54 | 635,733 | +0.24(+0.79%) |
Jul 25, 2024 | 30.59 | 30.79 | 30.11 | 30.30 | 996,865 | -0.49(-1.58%) |
Jul 24, 2024 | 31.20 | 31.29 | 30.77 | 30.79 | 1,269,897 | -0.56(-1.77%) |
Jul 23, 2024 | 31.10 | 31.50 | 31.04 | 31.35 | 612,303 | -0.26(-0.82%) |
Jul 22, 2024 | 31.64 | 31.93 | 31.37 | 31.61 | 1,142,581 | +2.26(+7.72%) |
Jul 19, 2024 | 29.31 | 29.41 | 29.16 | 29.34 | 375,346 | -0.42(-1.40%) |
Jul 18, 2024 | 29.98 | 30.00 | 29.67 | 29.76 | 448,391 | -0.19(-0.63%) |
Jul 17, 2024 | 29.92 | 30.08 | 29.82 | 29.95 | 365,674 | -0.12(-0.40%) |
Jul 16, 2024 | 29.70 | 30.08 | 29.70 | 30.07 | 271,729 | +0.29(+0.97%) |
Jul 15, 2024 | 29.90 | 30.09 | 29.66 | 29.78 | 402,364 | -0.52(-1.70%) |
Jul 12, 2024 | 30.66 | 30.79 | 30.25 | 30.29 | 434,611 | -0.57(-1.83%) |
Jul 11, 2024 | 30.71 | 30.93 | 30.66 | 30.86 | 316,718 | +0.55(+1.80%) |
Jul 10, 2024 | 30.26 | 30.38 | 30.07 | 30.31 | 189,195 | +0.17(+0.56%) |
Jul 09, 2024 | 30.19 | 30.27 | 30.01 | 30.15 | 946,885 | -0.05(-0.16%) |
Jul 08, 2024 | 30.16 | 30.24 | 29.95 | 30.19 | 405,472 | -0.31(-1.01%) |
Jul 05, 2024 | 30.35 | 30.51 | 30.13 | 30.50 | 706,952 | +0.66(+2.20%) |
Jul 03, 2024 | 29.60 | 29.96 | 29.56 | 29.85 | 259,206 | +0.65(+2.21%) |
Jul 02, 2024 | 29.03 | 29.21 | 28.81 | 29.20 | 398,992 | -0.07(-0.24%) |