Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 29.52 | 30.87 | 29.44 | 30.80 | 183,857 | +1.80(+6.21%) |
Sep 26, 2024 | 29.01 | 30.20 | 28.77 | 29.00 | 213,465 | -1.86(-6.03%) |
Sep 25, 2024 | 32.47 | 32.96 | 30.66 | 30.86 | 107,883 | -2.10(-6.37%) |
Sep 24, 2024 | 34.47 | 34.47 | 32.89 | 32.96 | 60,087 | -0.34(-1.02%) |
Sep 23, 2024 | 32.46 | 33.83 | 32.30 | 33.30 | 74,442 | +1.17(+3.64%) |
Sep 20, 2024 | 32.33 | 32.39 | 31.16 | 32.13 | 93,981 | -0.37(-1.14%) |
Sep 19, 2024 | 32.47 | 33.47 | 32.00 | 32.50 | 100,476 | +1.16(+3.70%) |
Sep 18, 2024 | 30.95 | 32.08 | 30.71 | 31.34 | 107,923 | +0.25(+0.80%) |
Sep 17, 2024 | 30.01 | 31.09 | 30.00 | 31.09 | 112,847 | +1.23(+4.12%) |
Sep 16, 2024 | 29.51 | 30.36 | 29.20 | 29.86 | 61,947 | +0.94(+3.25%) |
Sep 13, 2024 | 28.91 | 29.56 | 28.65 | 28.92 | 156,671 | +0.41(+1.44%) |
Sep 12, 2024 | 28.16 | 28.82 | 27.41 | 28.51 | 93,837 | +0.62(+2.22%) |
Sep 11, 2024 | 28.65 | 28.65 | 26.47 | 27.89 | 161,684 | -0.51(-1.80%) |
Sep 10, 2024 | 29.88 | 29.88 | 27.75 | 28.40 | 184,207 | -1.50(-5.02%) |
Sep 09, 2024 | 29.94 | 30.69 | 29.59 | 29.90 | 66,738 | +0.40(+1.36%) |
Sep 06, 2024 | 31.34 | 31.56 | 29.23 | 29.50 | 119,344 | -1.50(-4.84%) |
Sep 05, 2024 | 32.55 | 32.55 | 30.82 | 31.00 | 77,369 | -0.66(-2.08%) |
Sep 04, 2024 | 33.30 | 33.80 | 31.50 | 31.66 | 76,961 | -1.43(-4.32%) |
Sep 03, 2024 | 34.58 | 34.58 | 32.55 | 33.09 | 96,679 | -3.01(-8.34%) |
Aug 30, 2024 | 34.90 | 36.17 | 34.55 | 36.10 | 110,306 | +0.36(+1.01%) |
Aug 29, 2024 | 35.23 | 36.27 | 34.30 | 35.74 | 64,456 | +1.12(+3.24%) |
Aug 28, 2024 | 34.89 | 34.98 | 34.09 | 34.62 | 43,048 | -0.73(-2.07%) |
Aug 27, 2024 | 36.29 | 36.60 | 35.11 | 35.35 | 89,815 | -1.21(-3.31%) |
Aug 26, 2024 | 37.06 | 37.62 | 35.82 | 36.56 | 115,049 | +0.82(+2.29%) |
Aug 23, 2024 | 34.85 | 35.83 | 34.57 | 35.74 | 91,941 | +1.71(+5.02%) |
Aug 22, 2024 | 34.34 | 34.60 | 33.79 | 34.03 | 67,146 | +0.16(+0.47%) |
Aug 21, 2024 | 34.36 | 34.94 | 33.63 | 33.87 | 44,393 | -0.03(-0.09%) |
Aug 20, 2024 | 36.07 | 36.22 | 33.80 | 33.90 | 80,338 | -2.65(-7.25%) |
Aug 19, 2024 | 36.01 | 37.51 | 36.01 | 36.55 | 70,133 | +0.71(+1.98%) |
Aug 16, 2024 | 35.46 | 36.14 | 35.19 | 35.84 | 163,709 | -0.29(-0.80%) |
Aug 15, 2024 | 35.40 | 36.35 | 35.22 | 36.13 | 99,000 | +1.40(+4.03%) |
Aug 14, 2024 | 34.37 | 35.11 | 33.92 | 34.73 | 42,103 | +0.56(+1.64%) |
Aug 13, 2024 | 34.65 | 34.65 | 33.81 | 34.17 | 66,890 | -1.41(-3.96%) |
Aug 12, 2024 | 35.57 | 36.03 | 34.96 | 35.58 | 149,697 | +0.63(+1.80%) |
Aug 09, 2024 | 34.77 | 35.16 | 33.73 | 34.95 | 100,062 | +0.25(+0.72%) |
Aug 08, 2024 | 32.66 | 34.70 | 32.66 | 34.70 | 90,642 | +2.16(+6.64%) |
Aug 07, 2024 | 33.77 | 34.21 | 32.38 | 32.54 | 133,701 | +0.34(+1.06%) |
Aug 06, 2024 | 32.47 | 33.18 | 31.58 | 32.20 | 155,078 | +0.61(+1.93%) |
Aug 05, 2024 | 31.52 | 32.45 | 30.50 | 31.59 | 137,203 | -2.32(-6.84%) |
Aug 02, 2024 | 36.35 | 36.48 | 33.05 | 33.91 | 190,176 | -3.55(-9.48%) |
Aug 01, 2024 | 40.81 | 41.18 | 36.97 | 37.46 | 131,640 | -3.78(-9.17%) |
Jul 31, 2024 | 41.99 | 42.20 | 40.98 | 41.24 | 57,735 | +0.77(+1.90%) |
Jul 30, 2024 | 38.80 | 40.74 | 38.80 | 40.47 | 101,048 | +1.67(+4.30%) |
Jul 29, 2024 | 40.02 | 40.03 | 37.77 | 38.80 | 70,275 | -1.21(-3.02%) |
Jul 26, 2024 | 39.77 | 40.42 | 38.85 | 40.01 | 137,738 | +0.44(+1.11%) |
Jul 25, 2024 | 37.71 | 40.06 | 37.40 | 39.57 | 73,454 | +1.59(+4.19%) |
Jul 24, 2024 | 38.36 | 39.04 | 37.23 | 37.98 | 62,094 | -0.07(-0.18%) |
Jul 23, 2024 | 39.55 | 39.62 | 37.80 | 38.05 | 74,905 | -1.84(-4.61%) |
Jul 22, 2024 | 40.22 | 40.55 | 39.30 | 39.89 | 83,412 | -1.08(-2.64%) |
Jul 19, 2024 | 42.11 | 42.72 | 40.59 | 40.97 | 74,257 | -1.35(-3.19%) |
Jul 18, 2024 | 42.22 | 43.77 | 42.09 | 42.32 | 70,393 | +0.10(+0.24%) |
Jul 17, 2024 | 41.50 | 43.14 | 41.50 | 42.22 | 69,390 | +1.10(+2.68%) |
Jul 16, 2024 | 40.00 | 41.30 | 39.63 | 41.12 | 64,066 | +0.22(+0.54%) |
Jul 15, 2024 | 39.89 | 41.76 | 39.38 | 40.90 | 96,275 | +1.90(+4.87%) |
Jul 12, 2024 | 39.61 | 39.62 | 38.32 | 39.00 | 66,633 | +0.14(+0.36%) |
Jul 11, 2024 | 37.09 | 39.01 | 37.09 | 38.86 | 89,601 | +1.20(+3.19%) |
Jul 10, 2024 | 36.74 | 37.69 | 36.50 | 37.66 | 34,738 | +0.67(+1.81%) |
Jul 09, 2024 | 37.02 | 38.14 | 36.55 | 36.99 | 43,847 | -1.11(-2.91%) |
Jul 08, 2024 | 37.86 | 38.81 | 37.52 | 38.10 | 48,197 | -0.40(-1.04%) |
Jul 05, 2024 | 40.42 | 40.42 | 38.09 | 38.50 | 81,227 | -2.15(-5.29%) |
Jul 03, 2024 | 40.24 | 41.15 | 40.08 | 40.65 | 20,702 | +0.55(+1.37%) |
Jul 02, 2024 | 40.63 | 41.35 | 39.37 | 40.10 | 113,514 | -0.03(-0.07%) |