Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 41.71 | 43.66 | 41.71 | 43.05 | 632,874 | +1.63(+3.94%) |
Sep 26, 2024 | 41.00 | 41.46 | 39.88 | 41.42 | 1,939,691 | +4.72(+12.86%) |
Sep 25, 2024 | 36.84 | 37.19 | 36.50 | 36.70 | 721,330 | -1.54(-4.03%) |
Sep 24, 2024 | 36.79 | 38.30 | 36.61 | 38.24 | 967,612 | +3.86(+11.23%) |
Sep 23, 2024 | 34.17 | 34.74 | 34.17 | 34.38 | 420,433 | -0.14(-0.41%) |
Sep 20, 2024 | 34.96 | 34.97 | 34.50 | 34.52 | 512,197 | +0.00(+0.00%) |
Sep 19, 2024 | 34.16 | 34.66 | 33.98 | 34.52 | 124,306 | +1.74(+5.31%) |
Sep 18, 2024 | 33.09 | 33.13 | 32.66 | 32.78 | 129,064 | -0.10(-0.30%) |
Sep 17, 2024 | 32.88 | 33.18 | 32.87 | 32.88 | 266,972 | +0.46(+1.42%) |
Sep 16, 2024 | 32.23 | 32.54 | 32.20 | 32.42 | 110,849 | +0.93(+2.95%) |
Sep 13, 2024 | 31.49 | 31.59 | 31.37 | 31.49 | 207,557 | +0.07(+0.22%) |
Sep 12, 2024 | 31.20 | 31.62 | 31.11 | 31.42 | 200,597 | +0.59(+1.91%) |
Sep 11, 2024 | 30.32 | 30.93 | 30.32 | 30.83 | 288,867 | +0.53(+1.75%) |
Sep 10, 2024 | 30.25 | 30.30 | 30.00 | 30.30 | 286,554 | -0.22(-0.72%) |
Sep 09, 2024 | 30.60 | 30.64 | 30.12 | 30.52 | 231,925 | +0.42(+1.40%) |
Sep 06, 2024 | 30.49 | 30.49 | 29.95 | 30.10 | 293,779 | -0.39(-1.28%) |
Sep 05, 2024 | 30.19 | 30.80 | 30.19 | 30.49 | 138,617 | -0.04(-0.13%) |
Sep 04, 2024 | 30.30 | 30.89 | 30.30 | 30.53 | 314,583 | +0.32(+1.06%) |
Sep 03, 2024 | 30.50 | 30.50 | 30.15 | 30.21 | 199,486 | -0.10(-0.33%) |
Aug 30, 2024 | 30.19 | 30.38 | 29.86 | 30.31 | 475,901 | +0.74(+2.50%) |
Aug 29, 2024 | 29.59 | 29.79 | 29.46 | 29.57 | 591,929 | +1.51(+5.38%) |
Aug 28, 2024 | 28.01 | 29.84 | 27.94 | 28.06 | 1,143,220 | +1.00(+3.70%) |
Aug 27, 2024 | 27.18 | 27.48 | 26.98 | 27.06 | 170,379 | -0.38(-1.38%) |
Aug 26, 2024 | 27.14 | 27.64 | 27.14 | 27.44 | 452,341 | -0.39(-1.40%) |
Aug 23, 2024 | 27.49 | 27.91 | 27.41 | 27.83 | 72,862 | +0.26(+0.94%) |
Aug 22, 2024 | 27.95 | 27.95 | 27.34 | 27.57 | 204,156 | -0.23(-0.83%) |
Aug 21, 2024 | 27.99 | 27.99 | 27.54 | 27.80 | 174,997 | +0.56(+2.06%) |
Aug 20, 2024 | 27.60 | 27.65 | 27.09 | 27.24 | 423,613 | -0.90(-3.20%) |
Aug 19, 2024 | 28.02 | 28.28 | 28.00 | 28.14 | 257,721 | +0.31(+1.11%) |
Aug 16, 2024 | 27.59 | 27.96 | 27.59 | 27.83 | 217,431 | +1.33(+5.02%) |
Aug 15, 2024 | 26.37 | 26.70 | 26.03 | 26.50 | 215,306 | +0.57(+2.20%) |
Aug 14, 2024 | 26.00 | 26.26 | 25.60 | 25.93 | 444,031 | -0.77(-2.88%) |
Aug 13, 2024 | 26.45 | 26.74 | 26.45 | 26.70 | 126,817 | +0.00(+0.00%) |
Aug 12, 2024 | 26.73 | 26.95 | 26.53 | 26.70 | 258,186 | -0.44(-1.62%) |
Aug 09, 2024 | 27.68 | 27.68 | 26.86 | 27.14 | 124,196 | -0.14(-0.51%) |
Aug 08, 2024 | 26.75 | 27.37 | 26.45 | 27.28 | 256,251 | +0.43(+1.60%) |
Aug 07, 2024 | 27.23 | 27.30 | 26.59 | 26.85 | 294,481 | -0.16(-0.59%) |
Aug 06, 2024 | 26.84 | 27.20 | 26.70 | 27.01 | 269,240 | -0.51(-1.85%) |
Aug 05, 2024 | 26.88 | 27.63 | 26.29 | 27.52 | 306,681 | +0.87(+3.26%) |
Aug 02, 2024 | 26.75 | 26.75 | 26.43 | 26.65 | 196,819 | -0.79(-2.88%) |
Aug 01, 2024 | 27.84 | 27.93 | 27.40 | 27.44 | 418,299 | -0.22(-0.80%) |
Jul 31, 2024 | 28.04 | 28.11 | 27.66 | 27.66 | 396,475 | +0.35(+1.28%) |
Jul 30, 2024 | 26.96 | 27.39 | 26.96 | 27.31 | 149,079 | -0.31(-1.12%) |
Jul 29, 2024 | 27.63 | 27.69 | 27.43 | 27.62 | 189,985 | -0.08(-0.29%) |
Jul 26, 2024 | 27.51 | 27.81 | 27.39 | 27.70 | 319,142 | +0.30(+1.09%) |
Jul 25, 2024 | 27.74 | 27.75 | 27.40 | 27.40 | 1,077,019 | -1.46(-5.06%) |
Jul 24, 2024 | 28.67 | 29.27 | 28.67 | 28.86 | 471,285 | -1.28(-4.25%) |
Jul 23, 2024 | 30.42 | 30.42 | 30.02 | 30.14 | 206,113 | -1.14(-3.64%) |
Jul 22, 2024 | 31.12 | 31.29 | 31.01 | 31.28 | 312,742 | +1.18(+3.92%) |
Jul 19, 2024 | 30.17 | 30.25 | 30.03 | 30.10 | 160,188 | +0.00(+0.00%) |
Jul 18, 2024 | 30.24 | 30.52 | 29.94 | 30.10 | 419,313 | -0.13(-0.42%) |
Jul 17, 2024 | 30.32 | 30.46 | 30.01 | 30.23 | 73,629 | +0.01(+0.02%) |
Jul 16, 2024 | 30.00 | 30.28 | 30.00 | 30.22 | 145,836 | +0.04(+0.13%) |
Jul 15, 2024 | 30.23 | 30.31 | 30.02 | 30.18 | 288,395 | -0.58(-1.89%) |
Jul 12, 2024 | 31.27 | 31.43 | 30.73 | 30.76 | 219,007 | +0.73(+2.43%) |
Jul 11, 2024 | 29.90 | 30.16 | 29.79 | 30.03 | 232,105 | +0.32(+1.08%) |
Jul 10, 2024 | 29.06 | 29.71 | 29.06 | 29.71 | 116,276 | +0.05(+0.17%) |
Jul 09, 2024 | 29.21 | 29.67 | 29.15 | 29.66 | 149,537 | -0.26(-0.87%) |
Jul 08, 2024 | 30.00 | 30.00 | 29.71 | 29.92 | 224,618 | -0.44(-1.45%) |
Jul 05, 2024 | 30.25 | 30.44 | 30.04 | 30.36 | 107,927 | +0.16(+0.53%) |
Jul 03, 2024 | 29.85 | 30.35 | 29.85 | 30.20 | 444,688 | +1.23(+4.25%) |
Jul 02, 2024 | 28.23 | 28.98 | 28.23 | 28.97 | 180,907 | +0.55(+1.94%) |