Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 29.38 | 30.39 | 29.33 | 29.89 | 126,651 | +0.96(+3.32%) |
Sep 16, 2024 | 29.13 | 29.30 | 28.87 | 28.93 | 65,320 | +0.08(+0.28%) |
Sep 13, 2024 | 28.65 | 29.14 | 28.30 | 28.85 | 69,051 | +0.72(+2.56%) |
Sep 12, 2024 | 28.11 | 28.63 | 27.74 | 28.13 | 68,209 | +0.34(+1.22%) |
Sep 11, 2024 | 27.01 | 27.93 | 26.50 | 27.79 | 168,722 | +0.48(+1.76%) |
Sep 10, 2024 | 27.83 | 27.83 | 27.01 | 27.31 | 110,455 | -0.33(-1.19%) |
Sep 09, 2024 | 27.86 | 28.12 | 27.55 | 27.64 | 85,033 | -0.06(-0.22%) |
Sep 06, 2024 | 28.71 | 28.81 | 27.55 | 27.70 | 112,628 | -0.91(-3.18%) |
Sep 05, 2024 | 28.93 | 28.93 | 28.24 | 28.61 | 102,086 | -0.13(-0.45%) |
Sep 04, 2024 | 28.98 | 29.11 | 28.48 | 28.74 | 111,142 | -0.29(-1.00%) |
Sep 03, 2024 | 31.01 | 31.01 | 28.98 | 29.03 | 145,869 | -2.40(-7.64%) |
Aug 30, 2024 | 30.84 | 31.52 | 30.82 | 31.43 | 131,413 | +0.52(+1.68%) |
Aug 29, 2024 | 30.57 | 31.04 | 29.90 | 30.91 | 88,405 | +0.67(+2.22%) |
Aug 28, 2024 | 30.45 | 30.68 | 30.24 | 30.24 | 73,206 | -0.21(-0.69%) |
Aug 27, 2024 | 30.54 | 30.74 | 30.25 | 30.45 | 57,353 | -0.17(-0.56%) |
Aug 26, 2024 | 31.16 | 31.35 | 30.49 | 30.62 | 78,670 | -0.17(-0.55%) |
Aug 23, 2024 | 30.13 | 31.22 | 29.99 | 30.79 | 82,852 | +0.98(+3.29%) |
Aug 22, 2024 | 29.72 | 30.30 | 29.57 | 29.81 | 48,302 | -0.01(-0.03%) |
Aug 21, 2024 | 29.64 | 29.92 | 29.50 | 29.82 | 71,396 | +0.46(+1.57%) |
Aug 20, 2024 | 29.90 | 29.91 | 29.02 | 29.36 | 86,502 | -0.49(-1.64%) |
Aug 19, 2024 | 29.78 | 30.06 | 29.50 | 29.85 | 69,535 | +0.20(+0.67%) |
Aug 16, 2024 | 29.70 | 30.16 | 29.55 | 29.65 | 79,331 | -0.05(-0.17%) |
Aug 15, 2024 | 30.09 | 30.13 | 29.64 | 29.70 | 77,436 | +0.43(+1.47%) |
Aug 14, 2024 | 29.15 | 29.50 | 28.72 | 29.27 | 104,981 | +0.35(+1.21%) |
Aug 13, 2024 | 28.53 | 29.15 | 28.13 | 28.92 | 90,202 | +0.72(+2.55%) |
Aug 12, 2024 | 28.32 | 28.32 | 27.45 | 28.20 | 178,033 | -0.19(-0.67%) |
Aug 09, 2024 | 29.09 | 29.20 | 28.15 | 28.39 | 141,367 | -0.73(-2.51%) |
Aug 08, 2024 | 29.38 | 29.64 | 28.53 | 29.12 | 204,270 | -0.03(-0.10%) |
Aug 07, 2024 | 30.00 | 31.73 | 29.12 | 29.15 | 269,093 | -0.03(-0.10%) |
Aug 06, 2024 | 29.02 | 29.61 | 28.77 | 29.18 | 147,612 | +0.11(+0.38%) |
Aug 05, 2024 | 28.21 | 29.12 | 27.83 | 29.07 | 226,852 | -0.74(-2.48%) |
Aug 02, 2024 | 29.81 | 29.94 | 29.12 | 29.81 | 143,640 | -1.38(-4.42%) |
Aug 01, 2024 | 32.66 | 32.94 | 30.45 | 31.19 | 179,111 | -1.62(-4.94%) |
Jul 31, 2024 | 32.74 | 33.70 | 32.14 | 32.81 | 126,434 | +0.39(+1.20%) |
Jul 30, 2024 | 32.57 | 32.97 | 32.00 | 32.42 | 74,059 | +0.10(+0.31%) |
Jul 29, 2024 | 33.43 | 33.73 | 32.30 | 32.32 | 84,207 | -1.00(-3.00%) |
Jul 26, 2024 | 33.67 | 33.74 | 32.70 | 33.32 | 126,176 | +0.49(+1.49%) |
Jul 25, 2024 | 32.54 | 33.19 | 32.08 | 32.83 | 155,701 | +0.33(+1.02%) |
Jul 24, 2024 | 33.00 | 33.58 | 32.43 | 32.50 | 120,879 | -0.90(-2.69%) |
Jul 23, 2024 | 32.60 | 33.80 | 32.27 | 33.40 | 161,925 | +0.64(+1.95%) |
Jul 22, 2024 | 32.47 | 32.86 | 31.94 | 32.76 | 164,629 | +0.28(+0.86%) |
Jul 19, 2024 | 32.84 | 32.85 | 32.33 | 32.48 | 112,602 | -0.21(-0.64%) |
Jul 18, 2024 | 33.07 | 34.36 | 32.26 | 32.69 | 137,262 | -0.69(-2.07%) |
Jul 17, 2024 | 33.78 | 34.14 | 33.00 | 33.38 | 204,313 | -0.67(-1.97%) |
Jul 16, 2024 | 32.19 | 34.13 | 32.18 | 34.05 | 181,177 | +2.18(+6.84%) |
Jul 15, 2024 | 31.17 | 32.38 | 30.95 | 31.87 | 235,381 | +1.14(+3.71%) |
Jul 12, 2024 | 30.98 | 31.53 | 30.71 | 30.73 | 109,000 | +0.28(+0.92%) |
Jul 11, 2024 | 30.21 | 31.01 | 29.87 | 30.45 | 153,229 | +1.07(+3.64%) |
Jul 10, 2024 | 29.37 | 29.45 | 28.95 | 29.38 | 93,415 | +0.17(+0.58%) |
Jul 09, 2024 | 29.20 | 29.43 | 28.99 | 29.21 | 91,200 | +0.01(+0.03%) |
Jul 08, 2024 | 29.55 | 29.83 | 29.16 | 29.20 | 114,838 | -0.04(-0.14%) |
Jul 05, 2024 | 30.00 | 30.07 | 29.17 | 29.24 | 89,692 | -0.83(-2.76%) |
Jul 03, 2024 | 30.24 | 30.41 | 29.92 | 30.07 | 47,618 | +0.04(+0.13%) |
Jul 02, 2024 | 29.76 | 30.13 | 29.75 | 30.03 | 114,901 | +0.29(+0.98%) |