Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.10 | 30.32 | 29.50 | 29.70 | 443,000 | -0.11(-0.37%) |
Sep 26, 2024 | 29.24 | 30.96 | 28.71 | 29.81 | 590,894 | +0.94(+3.26%) |
Sep 25, 2024 | 28.70 | 29.97 | 28.26 | 28.87 | 904,159 | +0.17(+0.59%) |
Sep 24, 2024 | 27.82 | 29.36 | 27.57 | 28.70 | 855,118 | +0.85(+3.05%) |
Sep 23, 2024 | 30.00 | 30.00 | 27.82 | 27.85 | 593,135 | -1.78(-6.01%) |
Sep 20, 2024 | 29.89 | 31.21 | 29.13 | 29.63 | 1,230,447 | -0.25(-0.84%) |
Sep 19, 2024 | 30.12 | 30.71 | 29.38 | 29.88 | 524,176 | +0.62(+2.12%) |
Sep 18, 2024 | 29.95 | 31.29 | 28.88 | 29.26 | 630,252 | -0.86(-2.86%) |
Sep 17, 2024 | 29.95 | 31.37 | 29.90 | 30.12 | 837,094 | +0.39(+1.31%) |
Sep 16, 2024 | 28.65 | 29.97 | 28.30 | 29.73 | 532,930 | +0.86(+2.98%) |
Sep 13, 2024 | 29.75 | 30.47 | 28.67 | 28.87 | 536,467 | -0.56(-1.90%) |
Sep 12, 2024 | 28.44 | 29.63 | 28.16 | 29.43 | 745,734 | +0.90(+3.15%) |
Sep 11, 2024 | 28.49 | 28.91 | 27.70 | 28.53 | 675,673 | -0.01(-0.04%) |
Sep 10, 2024 | 27.50 | 29.00 | 27.13 | 28.54 | 596,887 | +1.11(+4.05%) |
Sep 09, 2024 | 27.47 | 27.58 | 26.94 | 27.43 | 427,900 | +0.33(+1.22%) |
Sep 06, 2024 | 26.89 | 27.50 | 26.18 | 27.10 | 654,780 | -0.03(-0.11%) |
Sep 05, 2024 | 27.64 | 27.86 | 26.58 | 27.13 | 970,057 | -0.55(-1.99%) |
Sep 04, 2024 | 29.26 | 29.47 | 27.54 | 27.68 | 1,102,196 | -1.73(-5.88%) |
Sep 03, 2024 | 30.25 | 31.12 | 29.26 | 29.41 | 702,176 | -1.32(-4.30%) |
Aug 30, 2024 | 31.06 | 31.42 | 29.84 | 30.73 | 1,470,719 | -0.18(-0.58%) |
Aug 29, 2024 | 30.38 | 31.80 | 30.02 | 30.91 | 425,403 | +0.67(+2.22%) |
Aug 28, 2024 | 30.26 | 31.23 | 29.65 | 30.24 | 898,366 | -1.56(-4.91%) |
Aug 27, 2024 | 31.71 | 32.88 | 31.18 | 31.80 | 581,165 | -0.06(-0.19%) |
Aug 26, 2024 | 31.90 | 32.26 | 31.11 | 31.86 | 399,293 | +0.32(+1.01%) |
Aug 23, 2024 | 31.22 | 32.27 | 30.61 | 31.54 | 761,204 | +0.58(+1.87%) |
Aug 22, 2024 | 33.10 | 33.21 | 30.69 | 30.96 | 934,122 | -2.40(-7.19%) |
Aug 21, 2024 | 32.95 | 33.92 | 32.09 | 33.36 | 733,816 | +0.91(+2.80%) |
Aug 20, 2024 | 33.23 | 33.96 | 32.10 | 32.45 | 1,134,398 | -1.54(-4.53%) |
Aug 19, 2024 | 33.53 | 34.84 | 32.58 | 33.99 | 1,975,545 | +0.99(+3.00%) |
Aug 16, 2024 | 28.21 | 33.13 | 27.88 | 33.00 | 2,551,122 | +4.65(+16.40%) |
Aug 15, 2024 | 28.25 | 28.75 | 27.64 | 28.35 | 883,747 | +0.23(+0.82%) |
Aug 14, 2024 | 27.55 | 28.43 | 26.78 | 28.12 | 794,964 | +0.51(+1.85%) |
Aug 13, 2024 | 27.15 | 27.91 | 26.57 | 27.61 | 808,438 | +0.71(+2.64%) |
Aug 12, 2024 | 27.00 | 27.72 | 26.20 | 26.90 | 913,799 | -0.13(-0.48%) |
Aug 09, 2024 | 27.41 | 28.05 | 26.71 | 27.03 | 824,011 | -0.36(-1.31%) |
Aug 08, 2024 | 24.55 | 27.47 | 24.27 | 27.39 | 1,451,852 | +3.11(+12.81%) |
Aug 07, 2024 | 25.32 | 25.51 | 24.21 | 24.28 | 1,182,497 | -0.73(-2.92%) |
Aug 06, 2024 | 23.70 | 26.10 | 23.16 | 25.01 | 1,470,591 | +1.32(+5.57%) |
Aug 05, 2024 | 20.35 | 25.02 | 20.34 | 23.69 | 1,544,668 | +0.81(+3.54%) |
Aug 02, 2024 | 22.01 | 24.05 | 21.71 | 22.88 | 1,377,341 | -0.70(-2.97%) |
Aug 01, 2024 | 26.00 | 26.50 | 21.50 | 23.58 | 4,585,977 | +3.59(+17.96%) |
Jul 31, 2024 | 18.89 | 20.34 | 18.76 | 19.99 | 1,389,081 | +1.23(+6.56%) |
Jul 30, 2024 | 18.72 | 19.10 | 18.28 | 18.76 | 1,007,083 | +0.04(+0.21%) |
Jul 29, 2024 | 19.06 | 19.20 | 18.21 | 18.72 | 532,552 | -0.29(-1.53%) |
Jul 26, 2024 | 18.98 | 19.37 | 18.06 | 19.01 | 1,198,160 | +0.14(+0.74%) |
Jul 25, 2024 | 18.41 | 19.13 | 18.00 | 18.87 | 784,187 | +0.45(+2.44%) |
Jul 24, 2024 | 18.69 | 19.41 | 18.34 | 18.42 | 510,204 | -0.58(-3.05%) |
Jul 23, 2024 | 18.80 | 19.58 | 18.15 | 19.00 | 603,310 | +0.13(+0.69%) |
Jul 22, 2024 | 18.29 | 18.95 | 17.41 | 18.87 | 623,583 | +0.78(+4.31%) |
Jul 19, 2024 | 17.91 | 18.61 | 17.75 | 18.09 | 460,159 | -0.05(-0.28%) |
Jul 18, 2024 | 18.24 | 19.00 | 17.59 | 18.14 | 686,694 | -0.16(-0.87%) |
Jul 17, 2024 | 17.70 | 18.72 | 17.24 | 18.30 | 598,680 | -0.27(-1.45%) |
Jul 16, 2024 | 16.49 | 18.84 | 16.38 | 18.57 | 1,062,439 | +2.43(+15.06%) |
Jul 15, 2024 | 16.05 | 16.54 | 15.75 | 16.14 | 480,270 | +0.23(+1.45%) |
Jul 12, 2024 | 16.00 | 16.65 | 15.29 | 15.91 | 672,450 | +0.14(+0.89%) |
Jul 11, 2024 | 14.99 | 16.14 | 14.80 | 15.77 | 606,951 | +1.36(+9.44%) |
Jul 10, 2024 | 14.62 | 14.78 | 14.09 | 14.41 | 493,470 | -0.21(-1.44%) |
Jul 09, 2024 | 15.26 | 15.68 | 14.50 | 14.62 | 544,542 | -0.97(-6.22%) |
Jul 08, 2024 | 15.53 | 15.98 | 14.97 | 15.59 | 609,246 | +0.06(+0.39%) |
Jul 05, 2024 | 14.69 | 15.62 | 14.26 | 15.53 | 416,473 | +0.64(+4.30%) |
Jul 03, 2024 | 15.04 | 15.36 | 14.87 | 14.89 | 187,256 | -0.01(-0.07%) |
Jul 02, 2024 | 15.30 | 15.34 | 14.80 | 14.90 | 430,984 | -0.48(-3.12%) |