Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 29.65 | 29.89 | 29.41 | 29.69 | 451,961 | +0.33(+1.12%) |
Sep 26, 2024 | 30.11 | 30.11 | 29.35 | 29.36 | 419,462 | -0.23(-0.78%) |
Sep 25, 2024 | 29.92 | 30.07 | 29.54 | 29.59 | 579,613 | -0.44(-1.47%) |
Sep 24, 2024 | 29.81 | 30.08 | 29.77 | 30.03 | 496,173 | +0.24(+0.81%) |
Sep 23, 2024 | 30.57 | 30.57 | 29.73 | 29.79 | 508,329 | -0.56(-1.85%) |
Sep 20, 2024 | 30.56 | 30.80 | 30.28 | 30.35 | 2,997,505 | -0.23(-0.75%) |
Sep 19, 2024 | 30.73 | 30.99 | 30.41 | 30.58 | 939,175 | +0.58(+1.93%) |
Sep 18, 2024 | 29.78 | 30.71 | 29.70 | 30.00 | 775,769 | +0.28(+0.94%) |
Sep 17, 2024 | 29.31 | 29.89 | 29.25 | 29.72 | 773,337 | +0.73(+2.52%) |
Sep 16, 2024 | 29.10 | 29.17 | 28.61 | 28.99 | 535,128 | -0.13(-0.45%) |
Sep 13, 2024 | 28.63 | 29.27 | 28.63 | 29.12 | 551,383 | +0.70(+2.46%) |
Sep 12, 2024 | 27.44 | 28.62 | 27.39 | 28.42 | 671,230 | +1.08(+3.95%) |
Sep 11, 2024 | 26.39 | 27.44 | 26.23 | 27.34 | 731,261 | +0.86(+3.25%) |
Sep 10, 2024 | 27.19 | 27.27 | 26.36 | 26.48 | 763,088 | -0.72(-2.65%) |
Sep 09, 2024 | 27.31 | 27.64 | 26.86 | 27.20 | 634,559 | -0.03(-0.11%) |
Sep 06, 2024 | 28.22 | 28.43 | 27.16 | 27.23 | 595,186 | -1.04(-3.68%) |
Sep 05, 2024 | 28.07 | 28.62 | 27.97 | 28.27 | 661,377 | +0.19(+0.68%) |
Sep 04, 2024 | 27.83 | 28.24 | 27.65 | 28.08 | 775,883 | +0.18(+0.65%) |
Sep 03, 2024 | 28.42 | 29.09 | 27.85 | 27.90 | 679,953 | -1.08(-3.73%) |
Aug 30, 2024 | 29.00 | 29.40 | 28.47 | 28.98 | 718,952 | -0.02(-0.07%) |
Aug 29, 2024 | 28.48 | 29.26 | 28.48 | 29.00 | 796,693 | +0.73(+2.58%) |
Aug 28, 2024 | 28.58 | 28.74 | 28.16 | 28.27 | 504,976 | -0.36(-1.26%) |
Aug 27, 2024 | 28.56 | 28.69 | 28.25 | 28.63 | 430,045 | -0.02(-0.07%) |
Aug 26, 2024 | 28.84 | 28.89 | 28.54 | 28.65 | 450,463 | -0.07(-0.24%) |
Aug 23, 2024 | 28.33 | 29.04 | 28.24 | 28.72 | 532,442 | +0.70(+2.50%) |
Aug 22, 2024 | 28.50 | 28.68 | 27.95 | 28.02 | 357,853 | -0.48(-1.68%) |
Aug 21, 2024 | 28.32 | 28.65 | 27.99 | 28.50 | 1,017,077 | +0.34(+1.21%) |
Aug 20, 2024 | 28.25 | 28.43 | 28.08 | 28.16 | 589,819 | -0.05(-0.18%) |
Aug 19, 2024 | 28.38 | 28.38 | 27.96 | 28.21 | 537,291 | -0.07(-0.25%) |
Aug 16, 2024 | 28.20 | 28.70 | 28.11 | 28.28 | 713,563 | +0.05(+0.18%) |
Aug 15, 2024 | 28.00 | 28.36 | 27.66 | 28.23 | 1,195,108 | +0.55(+1.99%) |
Aug 14, 2024 | 28.53 | 28.67 | 27.67 | 27.68 | 885,651 | -0.74(-2.60%) |
Aug 13, 2024 | 27.41 | 28.47 | 26.92 | 28.42 | 1,218,231 | +0.82(+2.97%) |
Aug 12, 2024 | 27.10 | 27.77 | 26.77 | 27.60 | 1,273,219 | +0.66(+2.45%) |
Aug 09, 2024 | 25.06 | 27.00 | 24.78 | 26.94 | 2,005,431 | +4.54(+20.27%) |
Aug 08, 2024 | 22.17 | 22.62 | 21.65 | 22.40 | 1,420,645 | +0.29(+1.31%) |
Aug 07, 2024 | 22.64 | 22.84 | 21.98 | 22.11 | 898,021 | -0.10(-0.45%) |
Aug 06, 2024 | 22.30 | 22.72 | 22.14 | 22.21 | 828,097 | -0.09(-0.40%) |
Aug 05, 2024 | 22.19 | 22.68 | 21.72 | 22.30 | 894,901 | -1.03(-4.41%) |
Aug 02, 2024 | 22.96 | 23.63 | 22.88 | 23.33 | 770,621 | -0.77(-3.20%) |
Aug 01, 2024 | 25.02 | 25.29 | 23.88 | 24.10 | 825,477 | -0.72(-2.90%) |
Jul 31, 2024 | 25.04 | 25.15 | 24.43 | 24.82 | 915,604 | +0.12(+0.49%) |
Jul 30, 2024 | 25.12 | 25.51 | 24.60 | 24.70 | 641,856 | -0.42(-1.67%) |
Jul 29, 2024 | 25.44 | 25.71 | 25.06 | 25.12 | 566,104 | -0.13(-0.51%) |
Jul 26, 2024 | 25.62 | 25.76 | 24.93 | 25.25 | 874,576 | +0.06(+0.24%) |
Jul 25, 2024 | 25.38 | 25.70 | 24.92 | 25.19 | 551,808 | -0.09(-0.36%) |
Jul 24, 2024 | 25.51 | 25.99 | 25.17 | 25.28 | 488,240 | -0.72(-2.77%) |
Jul 23, 2024 | 25.97 | 26.34 | 25.85 | 26.00 | 550,550 | +0.13(+0.50%) |
Jul 22, 2024 | 25.98 | 26.15 | 25.61 | 25.87 | 433,259 | +0.05(+0.19%) |
Jul 19, 2024 | 25.66 | 25.96 | 25.46 | 25.82 | 457,842 | +0.13(+0.51%) |
Jul 18, 2024 | 26.17 | 26.70 | 25.59 | 25.69 | 634,494 | -0.63(-2.39%) |
Jul 17, 2024 | 26.40 | 26.77 | 26.08 | 26.32 | 454,589 | -0.36(-1.35%) |
Jul 16, 2024 | 26.61 | 26.83 | 26.21 | 26.68 | 732,518 | +0.50(+1.91%) |
Jul 15, 2024 | 25.52 | 26.29 | 25.33 | 26.18 | 689,143 | +0.88(+3.48%) |
Jul 12, 2024 | 25.73 | 25.92 | 25.29 | 25.30 | 433,671 | -0.19(-0.75%) |
Jul 11, 2024 | 25.29 | 25.55 | 25.13 | 25.49 | 473,812 | +0.56(+2.25%) |
Jul 10, 2024 | 25.03 | 25.24 | 24.63 | 24.93 | 488,595 | -0.05(-0.20%) |
Jul 09, 2024 | 24.90 | 25.15 | 24.72 | 24.98 | 440,885 | -0.01(-0.04%) |
Jul 08, 2024 | 25.11 | 25.11 | 24.70 | 24.99 | 481,525 | +0.06(+0.24%) |
Jul 05, 2024 | 24.30 | 24.94 | 24.18 | 24.93 | 648,654 | +0.60(+2.47%) |
Jul 03, 2024 | 25.66 | 26.05 | 24.16 | 24.33 | 1,339,348 | -1.16(-4.55%) |
Jul 02, 2024 | 24.91 | 25.55 | 24.82 | 25.49 | 579,993 | +0.51(+2.04%) |