Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.79 | 28.11 | 27.48 | 27.80 | 613,300 | +0.54(+1.98%) |
Sep 26, 2024 | 27.02 | 27.49 | 26.88 | 27.26 | 557,018 | +0.82(+3.10%) |
Sep 25, 2024 | 27.36 | 27.37 | 26.37 | 26.44 | 396,338 | -0.95(-3.47%) |
Sep 24, 2024 | 27.26 | 27.70 | 27.02 | 27.39 | 421,661 | +0.36(+1.33%) |
Sep 23, 2024 | 27.41 | 27.70 | 27.02 | 27.03 | 373,664 | -0.17(-0.62%) |
Sep 20, 2024 | 28.09 | 28.09 | 27.06 | 27.20 | 1,774,106 | -1.15(-4.06%) |
Sep 19, 2024 | 28.33 | 28.67 | 27.86 | 28.35 | 479,192 | +0.91(+3.32%) |
Sep 18, 2024 | 27.47 | 28.23 | 27.00 | 27.44 | 746,079 | -0.12(-0.44%) |
Sep 17, 2024 | 27.25 | 28.03 | 27.22 | 27.56 | 628,215 | +0.70(+2.61%) |
Sep 16, 2024 | 27.30 | 27.52 | 26.70 | 26.86 | 498,396 | -0.44(-1.61%) |
Sep 13, 2024 | 26.91 | 27.66 | 26.52 | 27.30 | 594,240 | +0.95(+3.61%) |
Sep 12, 2024 | 26.43 | 26.88 | 26.01 | 26.35 | 553,216 | +0.02(+0.08%) |
Sep 11, 2024 | 26.32 | 26.47 | 25.49 | 26.33 | 844,905 | -0.02(-0.08%) |
Sep 10, 2024 | 27.44 | 27.44 | 26.32 | 26.35 | 600,051 | -1.08(-3.94%) |
Sep 09, 2024 | 28.94 | 29.09 | 27.23 | 27.43 | 615,468 | -1.51(-5.22%) |
Sep 06, 2024 | 29.97 | 30.43 | 28.91 | 28.94 | 534,376 | -1.21(-4.01%) |
Sep 05, 2024 | 31.04 | 31.18 | 29.77 | 30.15 | 399,869 | -0.80(-2.58%) |
Sep 04, 2024 | 31.00 | 31.33 | 30.57 | 30.95 | 361,391 | -0.21(-0.67%) |
Sep 03, 2024 | 32.70 | 32.83 | 31.11 | 31.16 | 408,194 | -1.80(-5.46%) |
Aug 30, 2024 | 32.92 | 33.09 | 32.60 | 32.96 | 404,325 | +0.22(+0.67%) |
Aug 29, 2024 | 32.41 | 33.41 | 32.10 | 32.74 | 297,304 | +0.79(+2.47%) |
Aug 28, 2024 | 32.68 | 32.80 | 31.81 | 31.95 | 482,393 | -0.85(-2.59%) |
Aug 27, 2024 | 33.32 | 33.32 | 32.55 | 32.80 | 388,404 | -0.64(-1.91%) |
Aug 26, 2024 | 34.00 | 34.34 | 33.43 | 33.44 | 366,052 | -0.13(-0.39%) |
Aug 23, 2024 | 33.07 | 34.08 | 32.93 | 33.57 | 505,628 | +0.76(+2.32%) |
Aug 22, 2024 | 33.46 | 33.46 | 32.68 | 32.81 | 239,862 | -0.62(-1.85%) |
Aug 21, 2024 | 33.10 | 33.62 | 32.65 | 33.43 | 261,314 | +0.61(+1.86%) |
Aug 20, 2024 | 33.89 | 33.94 | 32.75 | 32.82 | 290,937 | -1.22(-3.58%) |
Aug 19, 2024 | 33.55 | 34.28 | 33.43 | 34.04 | 469,101 | +0.51(+1.52%) |
Aug 16, 2024 | 33.68 | 33.95 | 33.30 | 33.53 | 319,417 | -0.26(-0.77%) |
Aug 15, 2024 | 34.48 | 34.80 | 33.77 | 33.79 | 349,786 | +0.29(+0.87%) |
Aug 14, 2024 | 34.33 | 34.33 | 32.95 | 33.50 | 458,996 | -0.83(-2.42%) |
Aug 13, 2024 | 33.82 | 34.41 | 33.20 | 34.33 | 429,777 | +0.73(+2.17%) |
Aug 12, 2024 | 34.75 | 35.30 | 33.36 | 33.60 | 463,860 | -2.39(-6.64%) |
Aug 09, 2024 | 36.27 | 36.53 | 35.44 | 35.99 | 566,842 | -0.44(-1.21%) |
Aug 08, 2024 | 38.27 | 38.46 | 36.12 | 36.43 | 615,976 | -1.58(-4.16%) |
Aug 07, 2024 | 39.72 | 40.01 | 37.91 | 38.01 | 418,632 | -1.12(-2.86%) |
Aug 06, 2024 | 38.51 | 39.52 | 38.28 | 39.13 | 559,052 | +0.53(+1.37%) |
Aug 05, 2024 | 38.04 | 39.73 | 37.37 | 38.60 | 687,129 | -1.30(-3.26%) |
Aug 02, 2024 | 40.04 | 40.51 | 39.55 | 39.90 | 474,340 | -1.70(-4.09%) |
Aug 01, 2024 | 44.23 | 44.51 | 41.57 | 41.60 | 539,124 | -2.63(-5.95%) |
Jul 31, 2024 | 43.32 | 45.33 | 42.89 | 44.23 | 382,168 | +1.21(+2.81%) |
Jul 30, 2024 | 43.09 | 43.28 | 42.51 | 43.02 | 415,125 | +0.09(+0.21%) |
Jul 29, 2024 | 44.27 | 44.41 | 42.87 | 42.93 | 254,435 | -1.42(-3.20%) |
Jul 26, 2024 | 44.00 | 44.50 | 43.70 | 44.35 | 293,905 | +1.20(+2.78%) |
Jul 25, 2024 | 42.58 | 44.52 | 42.30 | 43.15 | 503,570 | +0.64(+1.51%) |
Jul 24, 2024 | 44.76 | 45.24 | 42.41 | 42.51 | 340,860 | -2.63(-5.83%) |
Jul 23, 2024 | 44.08 | 45.53 | 44.06 | 45.14 | 424,821 | +0.64(+1.44%) |
Jul 22, 2024 | 43.34 | 44.50 | 42.65 | 44.50 | 317,302 | +1.51(+3.51%) |
Jul 19, 2024 | 42.96 | 43.33 | 42.36 | 42.99 | 332,851 | +0.12(+0.28%) |
Jul 18, 2024 | 43.31 | 44.25 | 42.53 | 42.87 | 1,123,483 | -0.88(-2.01%) |
Jul 17, 2024 | 44.26 | 45.00 | 43.52 | 43.75 | 991,335 | -0.86(-1.93%) |
Jul 16, 2024 | 43.33 | 44.90 | 43.22 | 44.61 | 636,815 | +1.58(+3.67%) |
Jul 15, 2024 | 43.02 | 43.78 | 42.75 | 43.03 | 394,069 | +0.35(+0.82%) |
Jul 12, 2024 | 43.54 | 43.54 | 42.53 | 42.68 | 386,698 | -0.31(-0.72%) |
Jul 11, 2024 | 41.69 | 43.29 | 41.48 | 42.99 | 429,022 | +1.96(+4.78%) |
Jul 10, 2024 | 38.46 | 41.11 | 38.46 | 41.03 | 396,926 | +3.05(+8.03%) |
Jul 09, 2024 | 38.78 | 38.87 | 37.97 | 37.98 | 251,105 | -1.02(-2.62%) |
Jul 08, 2024 | 38.98 | 39.33 | 38.80 | 39.00 | 314,480 | +0.43(+1.11%) |
Jul 05, 2024 | 38.67 | 38.81 | 38.08 | 38.57 | 224,515 | -0.29(-0.75%) |
Jul 03, 2024 | 38.57 | 38.87 | 38.09 | 38.86 | 146,295 | +0.60(+1.57%) |
Jul 02, 2024 | 38.20 | 38.66 | 38.11 | 38.26 | 317,994 | +0.19(+0.50%) |