Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.88 | 29.15 | 28.54 | 28.94 | 728,546 | +0.37(+1.30%) |
Sep 25, 2024 | 28.58 | 28.88 | 28.42 | 28.57 | 780,088 | +0.09(+0.32%) |
Sep 24, 2024 | 28.47 | 28.90 | 28.04 | 28.48 | 1,217,726 | +0.09(+0.32%) |
Sep 23, 2024 | 28.73 | 28.73 | 28.14 | 28.39 | 1,214,754 | -0.22(-0.77%) |
Sep 20, 2024 | 28.03 | 28.63 | 28.03 | 28.61 | 998,370 | +0.23(+0.81%) |
Sep 19, 2024 | 29.00 | 29.00 | 28.12 | 28.38 | 1,120,149 | +0.21(+0.75%) |
Sep 18, 2024 | 28.12 | 28.82 | 27.46 | 28.17 | 1,323,060 | +0.05(+0.18%) |
Sep 17, 2024 | 28.35 | 28.56 | 27.93 | 28.12 | 1,280,907 | -0.02(-0.07%) |
Sep 16, 2024 | 27.93 | 28.58 | 27.40 | 28.14 | 1,962,254 | +0.15(+0.54%) |
Sep 13, 2024 | 27.95 | 28.25 | 27.70 | 27.99 | 1,057,785 | +0.09(+0.32%) |
Sep 12, 2024 | 27.96 | 28.28 | 27.44 | 27.90 | 1,407,296 | +0.16(+0.58%) |
Sep 11, 2024 | 27.68 | 28.06 | 27.27 | 27.74 | 1,082,069 | -0.04(-0.14%) |
Sep 10, 2024 | 28.18 | 28.70 | 27.19 | 27.78 | 2,416,038 | -0.33(-1.17%) |
Sep 09, 2024 | 27.48 | 28.64 | 27.43 | 28.11 | 2,185,163 | +0.75(+2.74%) |
Sep 06, 2024 | 28.45 | 28.82 | 27.14 | 27.36 | 1,561,435 | -1.04(-3.66%) |
Sep 05, 2024 | 28.66 | 29.38 | 27.28 | 28.40 | 2,356,809 | -0.21(-0.73%) |
Sep 04, 2024 | 26.26 | 29.42 | 26.11 | 28.61 | 6,209,792 | +2.27(+8.62%) |
Sep 03, 2024 | 27.38 | 27.53 | 26.10 | 26.34 | 1,829,738 | -1.42(-5.12%) |
Aug 30, 2024 | 27.96 | 28.14 | 27.32 | 27.76 | 1,838,748 | +0.01(+0.04%) |
Aug 29, 2024 | 27.55 | 28.65 | 27.55 | 27.75 | 1,269,112 | +0.41(+1.50%) |
Aug 28, 2024 | 27.15 | 27.72 | 27.02 | 27.34 | 1,425,715 | +0.27(+1.02%) |
Aug 27, 2024 | 27.00 | 27.59 | 26.86 | 27.07 | 1,790,145 | +0.46(+1.75%) |
Aug 26, 2024 | 26.51 | 26.93 | 26.19 | 26.60 | 1,369,118 | +0.09(+0.34%) |
Aug 23, 2024 | 26.27 | 26.62 | 25.95 | 26.51 | 1,697,064 | +0.48(+1.84%) |
Aug 22, 2024 | 27.14 | 27.36 | 25.93 | 26.03 | 1,194,631 | -1.12(-4.13%) |
Aug 21, 2024 | 27.48 | 27.69 | 26.84 | 27.15 | 742,698 | -0.19(-0.69%) |
Aug 20, 2024 | 27.46 | 27.77 | 27.11 | 27.34 | 560,100 | -0.11(-0.40%) |
Aug 19, 2024 | 27.01 | 27.72 | 27.01 | 27.45 | 851,035 | +0.30(+1.10%) |
Aug 16, 2024 | 26.58 | 27.32 | 26.43 | 27.15 | 835,923 | +0.43(+1.61%) |
Aug 15, 2024 | 26.43 | 26.80 | 26.12 | 26.72 | 774,976 | +0.82(+3.17%) |
Aug 14, 2024 | 26.54 | 26.63 | 25.78 | 25.90 | 1,133,465 | -0.62(-2.34%) |
Aug 13, 2024 | 26.00 | 26.92 | 25.90 | 26.52 | 1,038,537 | +0.62(+2.39%) |
Aug 12, 2024 | 26.14 | 26.50 | 25.47 | 25.90 | 2,286,651 | -0.24(-0.92%) |
Aug 09, 2024 | 24.93 | 26.19 | 24.13 | 26.14 | 3,122,111 | +1.46(+5.92%) |
Aug 08, 2024 | 25.19 | 25.64 | 22.91 | 24.68 | 11,980,894 | -9.37(-27.52%) |
Aug 07, 2024 | 34.70 | 35.56 | 33.91 | 34.05 | 1,192,144 | -0.10(-0.29%) |
Aug 06, 2024 | 34.25 | 34.62 | 33.22 | 34.15 | 623,300 | +0.52(+1.55%) |
Aug 05, 2024 | 32.45 | 34.33 | 32.15 | 33.63 | 1,029,951 | -1.36(-3.89%) |
Aug 02, 2024 | 34.99 | 35.40 | 33.61 | 34.99 | 894,285 | -1.03(-2.86%) |
Aug 01, 2024 | 38.56 | 38.79 | 35.28 | 36.02 | 950,062 | -2.54(-6.59%) |
Jul 31, 2024 | 39.38 | 39.44 | 38.46 | 38.56 | 492,684 | -0.09(-0.23%) |
Jul 30, 2024 | 37.88 | 38.72 | 37.35 | 38.65 | 629,263 | +0.66(+1.74%) |
Jul 29, 2024 | 39.75 | 40.08 | 37.89 | 37.99 | 994,916 | -1.52(-3.85%) |
Jul 26, 2024 | 39.00 | 39.84 | 38.72 | 39.51 | 948,714 | +1.28(+3.35%) |
Jul 25, 2024 | 37.36 | 39.00 | 36.14 | 38.23 | 862,131 | +1.04(+2.80%) |
Jul 24, 2024 | 38.77 | 38.89 | 37.12 | 37.19 | 551,132 | -1.46(-3.78%) |
Jul 23, 2024 | 38.25 | 39.35 | 38.00 | 38.65 | 819,477 | +0.78(+2.06%) |
Jul 22, 2024 | 38.13 | 38.25 | 37.16 | 37.87 | 537,237 | +0.08(+0.21%) |
Jul 19, 2024 | 37.41 | 38.40 | 37.18 | 37.79 | 879,742 | +0.22(+0.59%) |
Jul 18, 2024 | 38.00 | 39.30 | 37.26 | 37.57 | 1,401,736 | -0.29(-0.77%) |
Jul 17, 2024 | 36.87 | 38.00 | 36.56 | 37.86 | 1,074,017 | +0.45(+1.20%) |
Jul 16, 2024 | 37.27 | 37.51 | 36.66 | 37.41 | 664,860 | +0.41(+1.11%) |
Jul 15, 2024 | 36.61 | 37.63 | 36.40 | 37.00 | 763,934 | +0.78(+2.15%) |
Jul 12, 2024 | 36.05 | 36.72 | 35.83 | 36.22 | 793,406 | +0.15(+0.42%) |
Jul 11, 2024 | 35.73 | 37.05 | 35.48 | 36.07 | 606,627 | +0.79(+2.24%) |
Jul 10, 2024 | 35.69 | 35.69 | 34.83 | 35.28 | 444,045 | -0.30(-0.84%) |
Jul 09, 2024 | 36.22 | 36.23 | 35.31 | 35.58 | 752,933 | -0.54(-1.50%) |
Jul 08, 2024 | 36.50 | 36.65 | 35.99 | 36.12 | 385,614 | -0.58(-1.58%) |
Jul 05, 2024 | 35.73 | 36.81 | 35.47 | 36.70 | 629,129 | +1.01(+2.83%) |
Jul 03, 2024 | 36.12 | 36.23 | 35.46 | 35.69 | 815,744 | -0.30(-0.85%) |
Jul 02, 2024 | 37.02 | 37.50 | 35.91 | 35.99 | 707,798 | -1.44(-3.83%) |