Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 36.65 | 36.96 | 36.42 | 36.57 | 26,105 | -0.87(-2.32%) |
Sep 26, 2024 | 37.47 | 37.55 | 37.08 | 37.44 | 49,040 | +0.08(+0.21%) |
Sep 25, 2024 | 37.83 | 38.00 | 37.26 | 37.36 | 36,210 | +0.52(+1.41%) |
Sep 24, 2024 | 36.61 | 36.92 | 36.26 | 36.84 | 69,929 | -0.14(-0.38%) |
Sep 23, 2024 | 36.95 | 37.27 | 36.80 | 36.98 | 51,167 | +0.83(+2.30%) |
Sep 20, 2024 | 36.23 | 36.34 | 35.96 | 36.15 | 72,610 | +0.62(+1.75%) |
Sep 19, 2024 | 35.61 | 35.69 | 35.36 | 35.53 | 57,244 | +0.91(+2.63%) |
Sep 18, 2024 | 34.76 | 35.39 | 34.53 | 34.62 | 101,593 | +1.04(+3.10%) |
Sep 17, 2024 | 33.15 | 33.72 | 33.15 | 33.58 | 44,336 | +1.02(+3.13%) |
Sep 16, 2024 | 32.02 | 32.57 | 31.91 | 32.56 | 84,988 | +0.37(+1.15%) |
Sep 13, 2024 | 31.74 | 32.35 | 31.71 | 32.19 | 149,515 | +2.59(+8.75%) |
Sep 12, 2024 | 28.82 | 29.65 | 28.75 | 29.60 | 63,716 | +1.32(+4.67%) |
Sep 11, 2024 | 28.01 | 28.28 | 27.54 | 28.28 | 50,038 | +0.67(+2.43%) |
Sep 10, 2024 | 27.41 | 27.61 | 27.23 | 27.61 | 34,970 | +0.41(+1.51%) |
Sep 09, 2024 | 27.16 | 27.26 | 26.98 | 27.20 | 54,048 | +0.81(+3.07%) |
Sep 06, 2024 | 27.26 | 27.35 | 26.26 | 26.39 | 260,469 | -2.06(-7.24%) |
Sep 05, 2024 | 28.88 | 28.92 | 28.24 | 28.45 | 253,859 | +0.06(+0.21%) |
Sep 04, 2024 | 28.33 | 28.75 | 28.33 | 28.39 | 56,238 | +0.46(+1.65%) |
Sep 03, 2024 | 28.62 | 28.64 | 27.91 | 27.93 | 9,458 | -0.96(-3.32%) |
Aug 30, 2024 | 28.85 | 29.11 | 28.70 | 28.89 | 25,797 | +0.81(+2.88%) |
Aug 29, 2024 | 27.96 | 28.30 | 27.96 | 28.08 | 11,569 | +0.03(+0.12%) |
Aug 28, 2024 | 28.22 | 28.22 | 28.00 | 28.05 | 23,573 | -0.15(-0.55%) |
Aug 27, 2024 | 28.11 | 28.28 | 28.00 | 28.20 | 16,365 | -0.21(-0.74%) |
Aug 26, 2024 | 28.43 | 28.50 | 28.38 | 28.41 | 4,668 | -0.35(-1.20%) |
Aug 23, 2024 | 28.20 | 28.80 | 28.18 | 28.76 | 24,625 | +1.14(+4.11%) |
Aug 22, 2024 | 27.84 | 27.87 | 27.62 | 27.62 | 6,502 | +0.11(+0.40%) |
Aug 21, 2024 | 27.30 | 27.51 | 27.25 | 27.51 | 14,825 | +0.23(+0.84%) |
Aug 20, 2024 | 27.55 | 27.62 | 27.19 | 27.28 | 11,337 | -0.89(-3.16%) |
Aug 19, 2024 | 28.06 | 28.18 | 27.97 | 28.17 | 7,366 | +0.47(+1.70%) |
Aug 16, 2024 | 27.64 | 27.77 | 27.62 | 27.70 | 7,924 | +0.16(+0.60%) |
Aug 15, 2024 | 27.33 | 27.67 | 27.18 | 27.53 | 27,337 | +0.20(+0.75%) |
Aug 14, 2024 | 27.33 | 27.36 | 27.25 | 27.33 | 8,402 | +0.09(+0.33%) |
Aug 13, 2024 | 27.20 | 27.37 | 27.08 | 27.24 | 33,300 | +0.81(+3.06%) |
Aug 12, 2024 | 26.58 | 26.58 | 26.30 | 26.43 | 37,347 | -0.13(-0.49%) |
Aug 09, 2024 | 26.59 | 26.73 | 26.36 | 26.56 | 8,297 | -0.11(-0.41%) |
Aug 08, 2024 | 25.84 | 26.67 | 25.65 | 26.67 | 64,158 | +0.56(+2.14%) |
Aug 07, 2024 | 26.82 | 27.02 | 26.11 | 26.11 | 28,227 | -0.55(-2.06%) |
Aug 06, 2024 | 26.09 | 27.07 | 26.06 | 26.66 | 43,753 | +0.77(+2.97%) |
Aug 05, 2024 | 24.73 | 26.10 | 24.56 | 25.89 | 74,241 | -0.53(-2.00%) |
Aug 02, 2024 | 25.95 | 26.43 | 25.95 | 26.42 | 28,846 | -1.58(-5.65%) |
Aug 01, 2024 | 28.39 | 28.76 | 27.93 | 28.00 | 20,593 | -0.95(-3.28%) |
Jul 31, 2024 | 28.67 | 29.19 | 28.62 | 28.95 | 85,667 | +1.53(+5.58%) |
Jul 30, 2024 | 27.97 | 27.99 | 27.23 | 27.42 | 37,025 | +0.14(+0.51%) |
Jul 29, 2024 | 27.60 | 27.62 | 27.09 | 27.28 | 15,895 | -0.17(-0.62%) |
Jul 26, 2024 | 27.31 | 27.65 | 27.29 | 27.45 | 150,397 | +0.56(+2.08%) |
Jul 25, 2024 | 26.52 | 27.12 | 25.91 | 26.89 | 49,180 | -0.80(-2.89%) |
Jul 24, 2024 | 27.81 | 28.23 | 27.69 | 27.69 | 18,477 | -0.71(-2.50%) |
Jul 23, 2024 | 28.10 | 28.51 | 28.10 | 28.40 | 14,705 | +0.12(+0.42%) |
Jul 22, 2024 | 28.41 | 28.41 | 28.11 | 28.28 | 19,960 | +0.62(+2.24%) |
Jul 19, 2024 | 27.56 | 27.68 | 27.50 | 27.66 | 13,642 | +0.73(+2.71%) |
Jul 18, 2024 | 27.52 | 27.52 | 26.79 | 26.93 | 46,393 | -0.81(-2.92%) |
Jul 17, 2024 | 28.14 | 28.18 | 27.60 | 27.74 | 77,048 | -1.36(-4.67%) |
Jul 16, 2024 | 28.82 | 29.16 | 28.69 | 29.10 | 36,170 | +0.60(+2.11%) |
Jul 15, 2024 | 28.95 | 29.03 | 28.50 | 28.50 | 39,510 | -1.61(-5.35%) |
Jul 12, 2024 | 30.03 | 30.30 | 29.87 | 30.11 | 34,751 | +0.02(+0.07%) |
Jul 11, 2024 | 29.88 | 30.16 | 29.81 | 30.09 | 26,002 | +0.55(+1.86%) |
Jul 10, 2024 | 29.13 | 29.54 | 29.13 | 29.54 | 24,641 | +0.72(+2.50%) |
Jul 09, 2024 | 28.98 | 28.98 | 28.64 | 28.82 | 29,569 | -0.19(-0.65%) |
Jul 08, 2024 | 29.00 | 29.01 | 28.87 | 29.01 | 12,499 | +0.48(+1.68%) |
Jul 05, 2024 | 28.60 | 28.60 | 28.34 | 28.53 | 181,587 | +0.52(+1.86%) |
Jul 03, 2024 | 27.40 | 28.04 | 27.35 | 28.01 | 17,014 | +1.04(+3.86%) |
Jul 02, 2024 | 27.01 | 27.13 | 26.65 | 26.97 | 29,584 | +1.05(+4.03%) |