Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.10 | 36.97 | 36.10 | 36.85 | 39,267 | +2.91(+8.57%) |
Sep 25, 2024 | 34.15 | 34.27 | 33.84 | 33.94 | 39,017 | -0.81(-2.33%) |
Sep 24, 2024 | 33.78 | 34.79 | 33.51 | 34.75 | 128,867 | +3.59(+11.52%) |
Sep 23, 2024 | 31.12 | 31.33 | 31.08 | 31.16 | 43,553 | +0.41(+1.33%) |
Sep 20, 2024 | 30.81 | 30.82 | 30.67 | 30.75 | 41,651 | +0.14(+0.46%) |
Sep 19, 2024 | 30.36 | 30.75 | 30.20 | 30.61 | 156,249 | +2.06(+7.22%) |
Sep 18, 2024 | 28.69 | 28.82 | 28.55 | 28.55 | 122,769 | -0.14(-0.49%) |
Sep 17, 2024 | 28.80 | 28.92 | 28.69 | 28.69 | 63,519 | +0.38(+1.34%) |
Sep 16, 2024 | 28.31 | 28.37 | 28.27 | 28.31 | 341,749 | -0.24(-0.84%) |
Sep 13, 2024 | 28.68 | 28.73 | 28.49 | 28.55 | 120,332 | +0.24(+0.85%) |
Sep 12, 2024 | 28.22 | 28.32 | 28.10 | 28.31 | 154,053 | -0.12(-0.42%) |
Sep 11, 2024 | 28.43 | 28.48 | 28.11 | 28.43 | 153,543 | -0.03(-0.11%) |
Sep 10, 2024 | 28.60 | 28.60 | 28.26 | 28.46 | 189,341 | -0.70(-2.40%) |
Sep 09, 2024 | 29.22 | 29.22 | 29.01 | 29.16 | 94,223 | -0.12(-0.41%) |
Sep 06, 2024 | 29.38 | 29.88 | 29.06 | 29.28 | 126,909 | -0.15(-0.51%) |
Sep 05, 2024 | 29.95 | 29.95 | 29.36 | 29.43 | 65,250 | -0.15(-0.51%) |
Sep 04, 2024 | 29.70 | 29.75 | 29.50 | 29.58 | 72,919 | -0.54(-1.79%) |
Sep 03, 2024 | 30.20 | 30.20 | 30.01 | 30.12 | 80,882 | -0.44(-1.44%) |
Aug 30, 2024 | 30.70 | 30.84 | 30.49 | 30.56 | 97,798 | +0.34(+1.13%) |
Aug 29, 2024 | 30.00 | 30.79 | 30.00 | 30.22 | 179,480 | +0.60(+2.03%) |
Aug 28, 2024 | 29.30 | 30.00 | 29.30 | 29.62 | 52,949 | -0.41(-1.37%) |
Aug 27, 2024 | 30.25 | 30.25 | 30.03 | 30.03 | 59,483 | +0.21(+0.70%) |
Aug 26, 2024 | 30.90 | 30.90 | 29.75 | 29.82 | 56,415 | +0.03(+0.10%) |
Aug 23, 2024 | 29.64 | 29.88 | 29.64 | 29.79 | 54,013 | +0.40(+1.36%) |
Aug 22, 2024 | 29.53 | 29.57 | 29.25 | 29.39 | 37,154 | -0.04(-0.14%) |
Aug 21, 2024 | 29.42 | 29.53 | 29.00 | 29.43 | 28,890 | -0.07(-0.24%) |
Aug 20, 2024 | 29.59 | 29.77 | 29.40 | 29.50 | 88,386 | -0.49(-1.63%) |
Aug 19, 2024 | 30.60 | 30.60 | 29.50 | 29.99 | 90,308 | +0.19(+0.64%) |
Aug 16, 2024 | 29.52 | 29.80 | 29.52 | 29.80 | 37,157 | +0.45(+1.53%) |
Aug 15, 2024 | 29.46 | 29.47 | 29.32 | 29.35 | 61,186 | +0.13(+0.44%) |
Aug 14, 2024 | 29.32 | 29.36 | 28.82 | 29.22 | 88,182 | -0.75(-2.50%) |
Aug 13, 2024 | 29.78 | 29.97 | 29.50 | 29.97 | 71,111 | +0.32(+1.08%) |
Aug 12, 2024 | 29.70 | 29.79 | 29.65 | 29.65 | 91,864 | +0.25(+0.85%) |
Aug 09, 2024 | 29.00 | 29.57 | 29.00 | 29.40 | 129,741 | -0.19(-0.64%) |
Aug 08, 2024 | 29.43 | 29.78 | 29.39 | 29.59 | 172,630 | +0.53(+1.82%) |
Aug 07, 2024 | 29.39 | 29.50 | 28.85 | 29.06 | 184,349 | +0.05(+0.17%) |
Aug 06, 2024 | 28.77 | 29.18 | 28.45 | 29.01 | 257,758 | +0.18(+0.62%) |
Aug 05, 2024 | 28.50 | 28.90 | 27.00 | 28.83 | 327,357 | -0.03(-0.10%) |
Aug 02, 2024 | 28.98 | 29.03 | 28.66 | 28.86 | 102,684 | -0.09(-0.31%) |
Aug 01, 2024 | 29.56 | 29.64 | 28.95 | 28.95 | 113,175 | -0.47(-1.60%) |
Jul 31, 2024 | 29.64 | 29.66 | 29.41 | 29.42 | 79,143 | +0.34(+1.17%) |
Jul 30, 2024 | 29.06 | 29.18 | 29.00 | 29.08 | 180,279 | -0.26(-0.89%) |
Jul 29, 2024 | 29.40 | 29.42 | 29.26 | 29.34 | 339,063 | -0.17(-0.58%) |
Jul 26, 2024 | 29.28 | 29.59 | 29.25 | 29.51 | 128,168 | +0.00(+0.00%) |
Jul 25, 2024 | 29.48 | 29.74 | 29.48 | 29.51 | 120,130 | -0.12(-0.40%) |
Jul 24, 2024 | 29.81 | 29.92 | 29.55 | 29.63 | 78,002 | -0.52(-1.72%) |
Jul 23, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 71,397 | -0.53(-1.73%) |
Jul 22, 2024 | 30.56 | 30.77 | 30.56 | 30.68 | 82,587 | +0.20(+0.66%) |
Jul 19, 2024 | 30.40 | 30.66 | 30.40 | 30.48 | 53,153 | +0.13(+0.43%) |
Jul 18, 2024 | 30.81 | 30.89 | 30.34 | 30.35 | 79,909 | -0.55(-1.78%) |
Jul 17, 2024 | 31.05 | 31.90 | 30.84 | 30.90 | 82,877 | -0.39(-1.25%) |
Jul 16, 2024 | 30.99 | 31.29 | 30.96 | 31.29 | 85,584 | -0.08(-0.26%) |
Jul 15, 2024 | 31.74 | 31.74 | 31.28 | 31.37 | 63,940 | -1.07(-3.30%) |
Jul 12, 2024 | 32.55 | 32.56 | 32.33 | 32.44 | 55,067 | +0.61(+1.92%) |
Jul 11, 2024 | 32.08 | 32.08 | 31.82 | 31.83 | 80,765 | +0.63(+2.02%) |
Jul 10, 2024 | 31.00 | 31.20 | 30.94 | 31.20 | 39,498 | +0.38(+1.23%) |
Jul 09, 2024 | 30.58 | 30.88 | 30.51 | 30.82 | 57,586 | +0.25(+0.82%) |
Jul 08, 2024 | 30.56 | 30.59 | 30.40 | 30.57 | 77,460 | -0.58(-1.86%) |
Jul 05, 2024 | 31.07 | 31.23 | 30.92 | 31.15 | 93,465 | -1.36(-4.18%) |
Jul 03, 2024 | 31.90 | 32.51 | 31.90 | 32.51 | 28,346 | +0.52(+1.63%) |
Jul 02, 2024 | 31.94 | 32.08 | 31.91 | 31.99 | 101,598 | -0.08(-0.25%) |