Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.25 | 32.87 | 32.25 | 32.72 | 21,229 | +1.67(+5.39%) |
Sep 25, 2024 | 31.44 | 31.44 | 31.05 | 31.05 | 22,555 | -0.41(-1.31%) |
Sep 24, 2024 | 30.99 | 31.48 | 30.99 | 31.46 | 103,458 | +1.70(+5.71%) |
Sep 23, 2024 | 29.19 | 29.88 | 29.19 | 29.76 | 40,572 | +0.33(+1.12%) |
Sep 20, 2024 | 29.76 | 29.76 | 29.35 | 29.43 | 20,385 | -0.49(-1.64%) |
Sep 19, 2024 | 29.86 | 29.99 | 29.76 | 29.92 | 27,559 | +1.15(+4.00%) |
Sep 18, 2024 | 28.83 | 29.51 | 28.67 | 28.77 | 10,390 | +0.02(+0.07%) |
Sep 17, 2024 | 28.65 | 28.86 | 28.59 | 28.75 | 10,389 | +0.15(+0.52%) |
Sep 16, 2024 | 28.74 | 28.74 | 28.39 | 28.60 | 12,236 | +0.23(+0.81%) |
Sep 13, 2024 | 28.26 | 28.50 | 28.26 | 28.37 | 14,061 | +0.32(+1.14%) |
Sep 12, 2024 | 27.34 | 28.12 | 27.34 | 28.05 | 15,554 | +0.86(+3.16%) |
Sep 11, 2024 | 26.87 | 27.19 | 26.55 | 27.19 | 10,894 | +0.58(+2.18%) |
Sep 10, 2024 | 26.37 | 26.61 | 26.29 | 26.61 | 13,015 | -0.05(-0.19%) |
Sep 09, 2024 | 26.74 | 26.82 | 26.66 | 26.66 | 12,628 | +0.29(+1.10%) |
Sep 06, 2024 | 27.10 | 27.10 | 26.34 | 26.37 | 17,492 | -0.78(-2.87%) |
Sep 05, 2024 | 27.39 | 27.52 | 27.13 | 27.15 | 11,559 | -0.03(-0.11%) |
Sep 04, 2024 | 27.19 | 27.46 | 27.14 | 27.18 | 12,887 | -0.10(-0.37%) |
Sep 03, 2024 | 28.38 | 28.38 | 27.20 | 27.28 | 36,409 | -1.90(-6.51%) |
Aug 30, 2024 | 28.98 | 29.18 | 28.78 | 29.18 | 24,270 | +0.31(+1.09%) |
Aug 29, 2024 | 28.87 | 29.03 | 28.77 | 28.87 | 30,035 | +0.05(+0.16%) |
Aug 28, 2024 | 29.28 | 29.28 | 28.67 | 28.82 | 21,185 | -1.00(-3.35%) |
Aug 27, 2024 | 29.89 | 29.97 | 29.76 | 29.82 | 20,624 | -0.06(-0.20%) |
Aug 26, 2024 | 29.95 | 30.16 | 29.72 | 29.88 | 20,243 | +0.24(+0.81%) |
Aug 23, 2024 | 29.19 | 29.64 | 29.08 | 29.64 | 34,250 | +0.84(+2.92%) |
Aug 22, 2024 | 29.12 | 29.12 | 28.70 | 28.80 | 29,108 | -0.52(-1.77%) |
Aug 21, 2024 | 29.19 | 29.33 | 29.04 | 29.32 | 29,759 | +0.48(+1.66%) |
Aug 20, 2024 | 29.17 | 29.24 | 28.76 | 28.84 | 40,804 | -0.32(-1.10%) |
Aug 19, 2024 | 28.96 | 29.20 | 28.83 | 29.16 | 32,572 | +0.47(+1.64%) |
Aug 16, 2024 | 28.46 | 28.76 | 28.38 | 28.69 | 27,859 | +0.18(+0.63%) |
Aug 15, 2024 | 28.07 | 28.58 | 28.07 | 28.51 | 14,986 | +0.91(+3.30%) |
Aug 14, 2024 | 27.68 | 27.72 | 27.43 | 27.60 | 17,006 | -0.14(-0.50%) |
Aug 13, 2024 | 27.50 | 27.78 | 27.44 | 27.74 | 16,851 | +0.07(+0.25%) |
Aug 12, 2024 | 27.59 | 27.74 | 27.41 | 27.67 | 18,640 | +0.29(+1.07%) |
Aug 09, 2024 | 27.36 | 27.58 | 27.24 | 27.38 | 28,515 | +0.18(+0.64%) |
Aug 08, 2024 | 26.70 | 27.29 | 26.58 | 27.20 | 19,985 | +0.70(+2.65%) |
Aug 07, 2024 | 27.27 | 27.32 | 26.43 | 26.50 | 29,465 | -0.50(-1.86%) |
Aug 06, 2024 | 26.79 | 27.30 | 26.45 | 27.00 | 35,013 | +0.20(+0.76%) |
Aug 05, 2024 | 26.01 | 27.04 | 26.00 | 26.80 | 69,138 | -0.81(-2.93%) |
Aug 02, 2024 | 27.94 | 27.94 | 27.36 | 27.61 | 38,493 | -0.49(-1.74%) |
Aug 01, 2024 | 29.09 | 29.23 | 27.92 | 28.10 | 27,700 | -1.21(-4.13%) |
Jul 31, 2024 | 28.81 | 29.45 | 28.75 | 29.31 | 35,405 | +1.01(+3.57%) |
Jul 30, 2024 | 28.42 | 28.64 | 28.25 | 28.30 | 15,425 | -0.34(-1.19%) |
Jul 29, 2024 | 28.66 | 28.76 | 28.45 | 28.64 | 26,470 | -0.17(-0.59%) |
Jul 26, 2024 | 28.83 | 28.85 | 28.58 | 28.81 | 30,758 | +0.36(+1.27%) |
Jul 25, 2024 | 28.36 | 28.64 | 27.97 | 28.45 | 32,742 | +0.00(+0.00%) |
Jul 24, 2024 | 28.75 | 29.11 | 28.45 | 28.45 | 22,028 | -0.25(-0.87%) |
Jul 23, 2024 | 28.72 | 28.72 | 28.31 | 28.70 | 42,692 | -0.41(-1.41%) |
Jul 22, 2024 | 29.21 | 29.23 | 28.90 | 29.11 | 65,248 | -0.12(-0.41%) |
Jul 19, 2024 | 28.89 | 29.27 | 28.89 | 29.23 | 18,035 | +0.07(+0.24%) |
Jul 18, 2024 | 30.20 | 30.20 | 29.07 | 29.16 | 71,654 | -1.28(-4.20%) |
Jul 17, 2024 | 30.75 | 30.91 | 30.34 | 30.44 | 22,379 | -0.72(-2.31%) |
Jul 16, 2024 | 31.25 | 31.25 | 30.72 | 31.16 | 48,971 | -0.48(-1.52%) |
Jul 15, 2024 | 31.93 | 32.03 | 31.59 | 31.64 | 43,262 | -0.63(-1.95%) |
Jul 12, 2024 | 32.21 | 32.37 | 32.00 | 32.27 | 31,313 | +0.53(+1.67%) |
Jul 11, 2024 | 32.06 | 32.06 | 31.62 | 31.74 | 14,570 | -0.10(-0.31%) |
Jul 10, 2024 | 31.57 | 31.93 | 31.57 | 31.84 | 17,593 | +0.28(+0.89%) |
Jul 09, 2024 | 31.58 | 31.73 | 31.49 | 31.56 | 47,780 | +0.02(+0.06%) |
Jul 08, 2024 | 31.87 | 31.87 | 31.41 | 31.54 | 39,675 | -0.47(-1.47%) |
Jul 05, 2024 | 32.10 | 32.39 | 31.78 | 32.01 | 58,991 | +0.43(+1.36%) |
Jul 03, 2024 | 31.12 | 31.81 | 31.12 | 31.58 | 35,454 | +1.26(+4.16%) |
Jul 02, 2024 | 30.16 | 30.45 | 30.09 | 30.32 | 35,963 | +0.04(+0.13%) |