Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.16 | 30.17 | 29.16 | 30.14 | 79,479 | +1.14(+3.93%) |
Sep 25, 2024 | 28.84 | 29.10 | 28.65 | 29.00 | 44,095 | -0.19(-0.65%) |
Sep 24, 2024 | 29.08 | 29.29 | 28.64 | 29.19 | 31,449 | +0.10(+0.34%) |
Sep 23, 2024 | 28.54 | 29.13 | 28.36 | 29.09 | 36,627 | +0.36(+1.26%) |
Sep 20, 2024 | 28.66 | 28.93 | 28.24 | 28.73 | 27,645 | -0.11(-0.39%) |
Sep 19, 2024 | 28.03 | 28.95 | 27.70 | 28.84 | 64,002 | +1.90(+7.05%) |
Sep 18, 2024 | 27.44 | 27.50 | 26.61 | 26.94 | 32,233 | -0.20(-0.74%) |
Sep 17, 2024 | 26.81 | 27.84 | 26.80 | 27.14 | 51,592 | +0.32(+1.19%) |
Sep 16, 2024 | 27.49 | 27.50 | 26.00 | 26.82 | 38,164 | -0.64(-2.33%) |
Sep 13, 2024 | 27.40 | 27.88 | 26.87 | 27.46 | 351,782 | +0.20(+0.72%) |
Sep 12, 2024 | 27.27 | 27.88 | 27.11 | 27.27 | 29,541 | -0.41(-1.50%) |
Sep 11, 2024 | 27.34 | 27.93 | 26.94 | 27.68 | 172,691 | -0.52(-1.84%) |
Sep 10, 2024 | 28.32 | 28.85 | 27.73 | 28.20 | 39,145 | -0.12(-0.42%) |
Sep 09, 2024 | 27.66 | 28.50 | 27.65 | 28.32 | 40,860 | +0.87(+3.17%) |
Sep 06, 2024 | 28.47 | 28.50 | 27.10 | 27.45 | 40,822 | -0.99(-3.48%) |
Sep 05, 2024 | 29.45 | 29.49 | 28.10 | 28.44 | 50,255 | -1.09(-3.71%) |
Sep 04, 2024 | 29.67 | 30.30 | 29.40 | 29.53 | 39,113 | -0.50(-1.65%) |
Sep 03, 2024 | 31.19 | 31.30 | 30.00 | 30.03 | 62,159 | -1.08(-3.47%) |
Aug 30, 2024 | 31.71 | 32.26 | 30.89 | 31.11 | 40,126 | -0.70(-2.20%) |
Aug 29, 2024 | 32.22 | 32.90 | 31.66 | 31.81 | 27,311 | -0.34(-1.06%) |
Aug 28, 2024 | 32.98 | 32.98 | 31.09 | 32.15 | 32,772 | -1.19(-3.57%) |
Aug 27, 2024 | 33.45 | 33.55 | 33.07 | 33.34 | 24,487 | -0.76(-2.23%) |
Aug 26, 2024 | 34.31 | 34.55 | 34.10 | 34.10 | 73,241 | -0.42(-1.22%) |
Aug 23, 2024 | 33.52 | 34.84 | 33.50 | 34.52 | 48,756 | +1.36(+4.10%) |
Aug 22, 2024 | 33.33 | 33.76 | 33.15 | 33.16 | 29,971 | -0.58(-1.72%) |
Aug 21, 2024 | 32.52 | 33.75 | 32.52 | 33.74 | 39,358 | +0.76(+2.30%) |
Aug 20, 2024 | 33.29 | 33.50 | 32.45 | 32.98 | 18,837 | +0.27(+0.83%) |
Aug 19, 2024 | 33.40 | 33.40 | 32.41 | 32.71 | 57,280 | -0.93(-2.76%) |
Aug 16, 2024 | 33.02 | 33.65 | 32.59 | 33.64 | 71,156 | +1.14(+3.51%) |
Aug 15, 2024 | 33.42 | 33.80 | 32.34 | 32.50 | 89,330 | -1.20(-3.56%) |
Aug 14, 2024 | 34.20 | 34.20 | 33.21 | 33.70 | 50,857 | -0.48(-1.40%) |
Aug 13, 2024 | 32.80 | 34.33 | 32.80 | 34.18 | 29,390 | +1.38(+4.21%) |
Aug 12, 2024 | 33.15 | 33.15 | 31.60 | 32.80 | 82,989 | -0.25(-0.76%) |
Aug 09, 2024 | 32.65 | 33.11 | 32.35 | 33.05 | 108,406 | +0.39(+1.19%) |
Aug 08, 2024 | 32.17 | 32.90 | 31.69 | 32.66 | 82,175 | +1.86(+6.04%) |
Aug 07, 2024 | 31.52 | 32.00 | 30.55 | 30.80 | 69,719 | -0.84(-2.65%) |
Aug 06, 2024 | 31.08 | 31.93 | 30.77 | 31.64 | 100,826 | +1.23(+4.04%) |
Aug 05, 2024 | 28.43 | 31.23 | 27.11 | 30.41 | 209,723 | -4.59(-13.11%) |
Aug 02, 2024 | 35.19 | 36.00 | 34.12 | 35.00 | 93,903 | -0.20(-0.57%) |
Aug 01, 2024 | 34.25 | 35.49 | 34.05 | 35.20 | 73,553 | -0.60(-1.66%) |
Jul 31, 2024 | 35.68 | 36.24 | 35.42 | 35.80 | 52,080 | +0.79(+2.24%) |
Jul 30, 2024 | 35.96 | 35.96 | 34.95 | 35.01 | 16,822 | -0.94(-2.61%) |
Jul 29, 2024 | 36.30 | 38.17 | 35.91 | 35.95 | 34,584 | -0.25(-0.69%) |
Jul 26, 2024 | 35.89 | 36.90 | 35.75 | 36.20 | 35,289 | +1.32(+3.77%) |
Jul 25, 2024 | 36.02 | 36.11 | 33.51 | 34.88 | 51,430 | -1.62(-4.43%) |
Jul 24, 2024 | 36.31 | 36.93 | 36.31 | 36.50 | 49,956 | +0.31(+0.86%) |
Jul 23, 2024 | 37.43 | 38.26 | 35.52 | 36.19 | 85,370 | -1.72(-4.54%) |
Jul 22, 2024 | 37.23 | 37.94 | 37.10 | 37.91 | 58,654 | +0.60(+1.61%) |
Jul 19, 2024 | 36.96 | 37.55 | 36.40 | 37.31 | 103,324 | +0.48(+1.30%) |
Jul 18, 2024 | 38.12 | 38.56 | 36.27 | 36.83 | 45,619 | -1.27(-3.33%) |
Jul 17, 2024 | 37.90 | 38.47 | 37.41 | 38.10 | 61,640 | -0.21(-0.54%) |
Jul 16, 2024 | 37.43 | 38.60 | 36.88 | 38.31 | 65,222 | +1.05(+2.81%) |
Jul 15, 2024 | 36.03 | 37.26 | 35.50 | 37.26 | 66,214 | +2.60(+7.50%) |
Jul 12, 2024 | 33.84 | 34.75 | 33.84 | 34.66 | 94,975 | +0.39(+1.14%) |
Jul 11, 2024 | 35.29 | 35.29 | 34.26 | 34.27 | 83,801 | +0.07(+0.20%) |
Jul 10, 2024 | 34.31 | 34.77 | 34.09 | 34.20 | 44,007 | -0.03(-0.09%) |
Jul 09, 2024 | 33.40 | 34.75 | 33.05 | 34.23 | 57,089 | +0.83(+2.49%) |
Jul 08, 2024 | 33.90 | 34.12 | 33.13 | 33.40 | 54,863 | -0.18(-0.54%) |
Jul 05, 2024 | 31.11 | 33.95 | 30.85 | 33.58 | 120,680 | -0.57(-1.67%) |
Jul 03, 2024 | 34.00 | 34.55 | 33.79 | 34.15 | 77,931 | -0.52(-1.50%) |
Jul 02, 2024 | 34.35 | 34.98 | 34.03 | 34.67 | 112,675 | +0.13(+0.38%) |