Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.92 | 24.02 | 22.92 | 23.83 | 151,501 | +0.77(+3.34%) |
Sep 25, 2024 | 22.74 | 23.26 | 22.50 | 23.06 | 97,180 | +0.32(+1.41%) |
Sep 24, 2024 | 22.93 | 23.39 | 22.56 | 22.74 | 107,353 | -0.29(-1.26%) |
Sep 23, 2024 | 23.34 | 23.53 | 23.03 | 23.03 | 107,494 | -0.77(-3.24%) |
Sep 20, 2024 | 24.21 | 24.30 | 23.78 | 23.80 | 140,717 | +0.14(+0.59%) |
Sep 19, 2024 | 23.03 | 24.07 | 22.99 | 23.66 | 122,204 | +0.13(+0.55%) |
Sep 18, 2024 | 23.26 | 23.58 | 22.60 | 23.53 | 112,123 | +0.21(+0.90%) |
Sep 17, 2024 | 22.63 | 23.51 | 22.52 | 23.32 | 150,408 | +0.62(+2.73%) |
Sep 16, 2024 | 22.77 | 22.93 | 22.41 | 22.70 | 178,019 | -0.27(-1.18%) |
Sep 13, 2024 | 23.26 | 23.29 | 22.86 | 22.97 | 162,614 | -0.46(-1.96%) |
Sep 12, 2024 | 23.33 | 24.16 | 23.28 | 23.43 | 105,902 | -0.11(-0.47%) |
Sep 11, 2024 | 23.94 | 24.76 | 23.44 | 23.54 | 257,357 | +0.23(+0.99%) |
Sep 10, 2024 | 24.52 | 24.52 | 23.26 | 23.31 | 382,784 | -1.28(-5.21%) |
Sep 09, 2024 | 25.46 | 25.60 | 24.41 | 24.59 | 334,513 | -0.92(-3.61%) |
Sep 06, 2024 | 25.46 | 26.20 | 25.44 | 25.51 | 134,519 | +0.07(+0.28%) |
Sep 05, 2024 | 24.90 | 25.64 | 24.63 | 25.44 | 85,822 | +0.28(+1.11%) |
Sep 04, 2024 | 25.51 | 25.63 | 24.44 | 25.16 | 145,376 | -0.19(-0.75%) |
Sep 03, 2024 | 25.95 | 26.11 | 25.04 | 25.35 | 342,107 | -0.29(-1.13%) |
Aug 30, 2024 | 25.90 | 26.56 | 25.54 | 25.64 | 98,650 | -0.67(-2.55%) |
Aug 29, 2024 | 25.86 | 26.61 | 25.86 | 26.31 | 87,074 | +0.37(+1.43%) |
Aug 28, 2024 | 25.87 | 26.36 | 25.46 | 25.94 | 82,988 | +0.29(+1.13%) |
Aug 27, 2024 | 26.05 | 26.41 | 25.60 | 25.65 | 133,478 | -0.17(-0.66%) |
Aug 26, 2024 | 25.28 | 25.93 | 25.25 | 25.82 | 101,287 | +0.07(+0.27%) |
Aug 23, 2024 | 27.09 | 27.11 | 25.62 | 25.75 | 287,248 | -1.61(-5.88%) |
Aug 22, 2024 | 27.98 | 27.98 | 27.36 | 27.36 | 136,328 | -0.48(-1.72%) |
Aug 21, 2024 | 27.89 | 28.48 | 27.71 | 27.84 | 88,014 | -0.28(-1.00%) |
Aug 20, 2024 | 28.01 | 28.48 | 27.90 | 28.12 | 80,397 | +0.01(+0.04%) |
Aug 19, 2024 | 28.56 | 28.68 | 28.05 | 28.11 | 99,771 | -0.51(-1.78%) |
Aug 16, 2024 | 28.72 | 29.06 | 28.39 | 28.62 | 124,014 | +0.04(+0.14%) |
Aug 15, 2024 | 27.90 | 28.91 | 27.90 | 28.58 | 143,778 | +0.32(+1.13%) |
Aug 14, 2024 | 28.43 | 28.71 | 27.89 | 28.26 | 112,512 | -0.31(-1.09%) |
Aug 13, 2024 | 28.80 | 29.12 | 28.47 | 28.57 | 112,719 | -0.67(-2.29%) |
Aug 12, 2024 | 29.02 | 29.81 | 29.01 | 29.24 | 122,258 | +0.55(+1.92%) |
Aug 09, 2024 | 29.07 | 29.63 | 28.44 | 28.69 | 112,095 | -0.37(-1.27%) |
Aug 08, 2024 | 29.96 | 30.21 | 28.94 | 29.06 | 148,403 | -0.68(-2.29%) |
Aug 07, 2024 | 28.64 | 29.88 | 27.72 | 29.74 | 377,464 | +0.61(+2.09%) |
Aug 06, 2024 | 31.14 | 31.50 | 28.21 | 29.13 | 386,395 | -2.09(-6.69%) |
Aug 05, 2024 | 30.50 | 31.33 | 28.74 | 31.22 | 452,119 | +2.54(+8.86%) |
Aug 02, 2024 | 29.13 | 29.47 | 27.80 | 28.68 | 335,627 | -0.24(-0.83%) |
Aug 01, 2024 | 29.53 | 29.65 | 28.54 | 28.92 | 259,130 | -1.14(-3.79%) |
Jul 31, 2024 | 29.81 | 30.42 | 29.13 | 30.06 | 176,625 | +0.15(+0.50%) |
Jul 30, 2024 | 30.13 | 30.52 | 29.68 | 29.91 | 145,461 | -0.65(-2.13%) |
Jul 29, 2024 | 31.25 | 31.77 | 30.20 | 30.56 | 110,667 | -0.59(-1.89%) |
Jul 26, 2024 | 32.51 | 32.51 | 30.80 | 31.15 | 149,665 | -1.60(-4.89%) |
Jul 25, 2024 | 31.92 | 32.89 | 30.60 | 32.75 | 254,896 | +0.59(+1.83%) |
Jul 24, 2024 | 30.78 | 32.21 | 30.27 | 32.16 | 221,705 | +1.32(+4.28%) |
Jul 23, 2024 | 30.72 | 31.09 | 30.24 | 30.84 | 103,770 | +0.05(+0.16%) |
Jul 22, 2024 | 31.37 | 31.99 | 30.61 | 30.79 | 143,336 | -0.83(-2.62%) |
Jul 19, 2024 | 31.44 | 32.00 | 31.26 | 31.62 | 127,949 | +0.10(+0.32%) |
Jul 18, 2024 | 31.38 | 31.65 | 29.68 | 31.52 | 274,276 | +0.83(+2.70%) |
Jul 17, 2024 | 31.66 | 31.66 | 30.15 | 30.69 | 204,555 | -0.78(-2.48%) |
Jul 16, 2024 | 32.20 | 32.44 | 31.40 | 31.47 | 173,562 | -0.96(-2.96%) |
Jul 15, 2024 | 32.70 | 33.10 | 32.25 | 32.43 | 109,750 | -0.19(-0.58%) |
Jul 12, 2024 | 33.00 | 33.08 | 32.13 | 32.62 | 180,928 | -0.89(-2.66%) |
Jul 11, 2024 | 34.85 | 34.85 | 32.94 | 33.51 | 225,193 | -2.90(-7.96%) |
Jul 10, 2024 | 36.50 | 37.50 | 36.30 | 36.41 | 53,455 | -0.78(-2.10%) |
Jul 09, 2024 | 37.11 | 38.23 | 36.78 | 37.19 | 60,386 | +0.07(+0.19%) |
Jul 08, 2024 | 37.13 | 37.62 | 36.95 | 37.12 | 60,207 | -0.23(-0.62%) |
Jul 05, 2024 | 37.59 | 38.14 | 37.22 | 37.35 | 68,661 | -0.31(-0.82%) |
Jul 03, 2024 | 37.15 | 37.77 | 36.88 | 37.66 | 73,072 | +0.10(+0.27%) |
Jul 02, 2024 | 38.08 | 38.22 | 37.31 | 37.56 | 89,275 | -0.38(-1.00%) |