Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 29.21 | 29.57 | 28.84 | 29.37 | 451,425 | +0.62(+2.16%) |
Sep 26, 2024 | 29.27 | 29.30 | 28.37 | 28.75 | 571,984 | +0.14(+0.49%) |
Sep 25, 2024 | 29.19 | 29.43 | 28.58 | 28.61 | 537,497 | -0.70(-2.39%) |
Sep 24, 2024 | 29.39 | 29.71 | 29.15 | 29.31 | 520,827 | +0.25(+0.86%) |
Sep 23, 2024 | 28.82 | 29.34 | 28.57 | 29.06 | 712,953 | +0.42(+1.47%) |
Sep 20, 2024 | 29.49 | 29.57 | 28.62 | 28.64 | 1,272,208 | -1.10(-3.70%) |
Sep 19, 2024 | 30.63 | 30.65 | 29.66 | 29.74 | 705,402 | -0.05(-0.17%) |
Sep 18, 2024 | 29.68 | 30.55 | 29.46 | 29.79 | 731,003 | +0.02(+0.07%) |
Sep 17, 2024 | 29.67 | 30.53 | 29.49 | 29.77 | 401,245 | +0.42(+1.43%) |
Sep 16, 2024 | 29.63 | 29.92 | 29.29 | 29.35 | 482,576 | -0.03(-0.10%) |
Sep 13, 2024 | 28.90 | 29.88 | 28.73 | 29.38 | 451,714 | +0.93(+3.27%) |
Sep 12, 2024 | 28.22 | 28.68 | 27.91 | 28.45 | 502,843 | +0.42(+1.50%) |
Sep 11, 2024 | 28.59 | 28.75 | 27.96 | 28.03 | 619,986 | -0.59(-2.06%) |
Sep 10, 2024 | 28.20 | 29.00 | 27.96 | 28.62 | 626,495 | +0.57(+2.03%) |
Sep 09, 2024 | 28.22 | 28.74 | 27.89 | 28.05 | 580,611 | -0.09(-0.32%) |
Sep 06, 2024 | 28.06 | 28.78 | 27.99 | 28.14 | 696,461 | +0.13(+0.46%) |
Sep 05, 2024 | 28.76 | 28.84 | 27.98 | 28.01 | 644,063 | -0.66(-2.30%) |
Sep 04, 2024 | 29.49 | 29.93 | 28.55 | 28.67 | 655,669 | -1.03(-3.47%) |
Sep 03, 2024 | 30.44 | 30.64 | 29.65 | 29.70 | 711,965 | -1.15(-3.73%) |
Aug 30, 2024 | 30.36 | 30.88 | 30.07 | 30.85 | 380,659 | +0.75(+2.49%) |
Aug 29, 2024 | 30.13 | 30.37 | 29.57 | 30.10 | 522,546 | +0.34(+1.14%) |
Aug 28, 2024 | 29.63 | 30.09 | 29.56 | 29.76 | 438,232 | -0.28(-0.93%) |
Aug 27, 2024 | 29.62 | 30.25 | 29.40 | 30.04 | 427,267 | +0.42(+1.42%) |
Aug 26, 2024 | 29.80 | 29.88 | 29.28 | 29.62 | 450,737 | +0.14(+0.47%) |
Aug 23, 2024 | 29.14 | 29.65 | 28.61 | 29.48 | 485,403 | +0.54(+1.87%) |
Aug 22, 2024 | 29.40 | 29.61 | 28.90 | 28.94 | 435,367 | -0.49(-1.66%) |
Aug 21, 2024 | 29.52 | 29.89 | 29.27 | 29.43 | 556,996 | +0.63(+2.19%) |
Aug 20, 2024 | 29.88 | 29.88 | 28.78 | 28.80 | 502,033 | -1.07(-3.58%) |
Aug 19, 2024 | 29.09 | 30.02 | 28.92 | 29.87 | 480,476 | +0.80(+2.75%) |
Aug 16, 2024 | 27.48 | 29.58 | 27.31 | 29.07 | 672,113 | +1.59(+5.79%) |
Aug 15, 2024 | 26.17 | 28.04 | 25.95 | 27.48 | 819,691 | +2.24(+8.87%) |
Aug 14, 2024 | 25.48 | 26.30 | 25.09 | 25.24 | 701,935 | -1.09(-4.14%) |
Aug 13, 2024 | 26.00 | 26.47 | 25.61 | 26.33 | 637,295 | +0.47(+1.82%) |
Aug 12, 2024 | 25.95 | 26.52 | 25.79 | 25.86 | 807,456 | +0.34(+1.33%) |
Aug 09, 2024 | 26.24 | 26.50 | 25.08 | 25.52 | 686,631 | -0.64(-2.45%) |
Aug 08, 2024 | 24.60 | 26.31 | 23.69 | 26.16 | 1,129,723 | +1.60(+6.51%) |
Aug 07, 2024 | 26.38 | 29.63 | 24.50 | 24.56 | 1,709,765 | -13.37(-35.25%) |
Aug 06, 2024 | 38.18 | 38.72 | 37.72 | 37.93 | 695,969 | -0.01(-0.03%) |
Aug 05, 2024 | 38.23 | 38.59 | 37.46 | 37.94 | 526,472 | -1.75(-4.41%) |
Aug 02, 2024 | 39.64 | 39.94 | 39.06 | 39.69 | 417,423 | -0.92(-2.27%) |
Aug 01, 2024 | 42.44 | 42.49 | 40.52 | 40.61 | 431,221 | -1.64(-3.88%) |
Jul 31, 2024 | 42.40 | 43.31 | 42.10 | 42.25 | 375,996 | +0.10(+0.24%) |
Jul 30, 2024 | 42.28 | 42.53 | 41.98 | 42.15 | 316,234 | +0.03(+0.07%) |
Jul 29, 2024 | 42.52 | 42.76 | 41.99 | 42.12 | 354,081 | -0.30(-0.71%) |
Jul 26, 2024 | 42.25 | 42.52 | 41.92 | 42.42 | 295,431 | +0.51(+1.22%) |
Jul 25, 2024 | 41.48 | 42.63 | 41.48 | 41.91 | 330,219 | +0.32(+0.77%) |
Jul 24, 2024 | 41.32 | 41.97 | 41.32 | 41.59 | 270,707 | +0.07(+0.17%) |
Jul 23, 2024 | 41.85 | 42.08 | 41.28 | 41.52 | 299,300 | -0.59(-1.40%) |
Jul 22, 2024 | 40.90 | 42.15 | 40.42 | 42.11 | 380,803 | +1.28(+3.13%) |
Jul 19, 2024 | 41.15 | 41.31 | 40.73 | 40.83 | 256,014 | -0.40(-0.97%) |
Jul 18, 2024 | 41.44 | 42.06 | 41.02 | 41.23 | 326,187 | -0.47(-1.13%) |
Jul 17, 2024 | 41.16 | 42.01 | 41.02 | 41.70 | 368,988 | +0.12(+0.29%) |
Jul 16, 2024 | 40.46 | 42.05 | 40.27 | 41.58 | 514,864 | +1.47(+3.66%) |
Jul 15, 2024 | 39.83 | 40.40 | 39.46 | 40.11 | 408,932 | +0.45(+1.13%) |
Jul 12, 2024 | 39.34 | 40.06 | 39.31 | 39.66 | 388,076 | +0.62(+1.59%) |
Jul 11, 2024 | 38.66 | 39.06 | 38.36 | 39.04 | 364,441 | +1.17(+3.09%) |
Jul 10, 2024 | 36.80 | 37.91 | 36.80 | 37.87 | 432,453 | +1.19(+3.24%) |
Jul 09, 2024 | 37.35 | 37.40 | 36.63 | 36.68 | 644,680 | -0.88(-2.34%) |
Jul 08, 2024 | 39.37 | 39.58 | 37.45 | 37.56 | 891,189 | -1.64(-4.18%) |
Jul 05, 2024 | 39.70 | 39.70 | 39.15 | 39.20 | 483,137 | -0.41(-1.04%) |
Jul 03, 2024 | 39.97 | 40.22 | 39.57 | 39.61 | 282,790 | -0.30(-0.75%) |
Jul 02, 2024 | 39.48 | 40.00 | 39.08 | 39.91 | 394,612 | +0.60(+1.53%) |