Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.95 | 28.95 | 28.02 | 28.21 | 17,304 | -0.57(-1.96%) |
Sep 25, 2024 | 28.50 | 28.78 | 28.50 | 28.78 | 5,402 | -0.17(-0.59%) |
Sep 24, 2024 | 28.68 | 28.97 | 28.66 | 28.95 | 6,440 | +0.17(+0.59%) |
Sep 23, 2024 | 28.37 | 28.78 | 28.20 | 28.78 | 11,245 | +0.36(+1.27%) |
Sep 20, 2024 | 28.33 | 29.15 | 28.09 | 28.42 | 49,443 | -1.32(-4.44%) |
Sep 19, 2024 | 28.55 | 29.74 | 28.45 | 29.74 | 9,171 | +2.11(+7.64%) |
Sep 18, 2024 | 27.25 | 28.45 | 26.66 | 27.63 | 33,834 | -0.05(-0.18%) |
Sep 17, 2024 | 28.19 | 28.66 | 27.68 | 27.68 | 14,324 | -0.52(-1.84%) |
Sep 16, 2024 | 28.45 | 28.80 | 28.00 | 28.20 | 20,057 | -0.48(-1.67%) |
Sep 13, 2024 | 27.13 | 28.80 | 27.13 | 28.68 | 13,306 | +1.98(+7.42%) |
Sep 12, 2024 | 26.44 | 26.70 | 26.44 | 26.70 | 6,153 | +0.66(+2.53%) |
Sep 11, 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 2,882 | -0.19(-0.72%) |
Sep 10, 2024 | 25.60 | 26.23 | 25.60 | 26.23 | 4,169 | +0.36(+1.39%) |
Sep 09, 2024 | 25.68 | 26.40 | 25.57 | 25.87 | 9,612 | +0.68(+2.70%) |
Sep 06, 2024 | 25.43 | 26.09 | 25.19 | 25.19 | 14,457 | -0.32(-1.25%) |
Sep 05, 2024 | 25.73 | 26.02 | 25.08 | 25.51 | 13,426 | -0.22(-0.86%) |
Sep 04, 2024 | 25.28 | 25.85 | 25.26 | 25.73 | 11,403 | -0.01(-0.04%) |
Sep 03, 2024 | 26.36 | 26.99 | 25.52 | 25.74 | 9,070 | -2.23(-7.97%) |
Aug 30, 2024 | 27.40 | 27.97 | 26.81 | 27.97 | 3,289 | +0.31(+1.12%) |
Aug 29, 2024 | 27.30 | 28.13 | 26.48 | 27.66 | 5,122 | +0.57(+2.09%) |
Aug 28, 2024 | 27.31 | 27.51 | 27.09 | 27.09 | 4,503 | -0.13(-0.47%) |
Aug 27, 2024 | 27.47 | 27.80 | 26.62 | 27.22 | 4,124 | -0.04(-0.15%) |
Aug 26, 2024 | 27.67 | 27.99 | 26.25 | 27.26 | 8,761 | -0.02(-0.07%) |
Aug 23, 2024 | 24.73 | 27.28 | 24.73 | 27.28 | 12,055 | +2.96(+12.16%) |
Aug 22, 2024 | 24.38 | 24.68 | 24.32 | 24.32 | 3,027 | -0.05(-0.20%) |
Aug 21, 2024 | 24.20 | 24.61 | 24.15 | 24.37 | 16,623 | +0.25(+1.03%) |
Aug 20, 2024 | 24.35 | 24.79 | 23.85 | 24.13 | 10,977 | -0.52(-2.09%) |
Aug 19, 2024 | 24.53 | 25.33 | 24.22 | 24.64 | 11,147 | +0.12(+0.49%) |
Aug 16, 2024 | 24.30 | 24.77 | 24.30 | 24.52 | 3,617 | +0.20(+0.82%) |
Aug 15, 2024 | 24.95 | 26.11 | 24.20 | 24.32 | 14,407 | +0.27(+1.11%) |
Aug 14, 2024 | 24.20 | 24.20 | 23.79 | 24.06 | 3,674 | -0.27(-1.10%) |
Aug 13, 2024 | 23.49 | 24.32 | 23.48 | 24.32 | 5,635 | +0.91(+3.90%) |
Aug 12, 2024 | 23.82 | 23.82 | 23.41 | 23.41 | 5,072 | -0.22(-0.92%) |
Aug 09, 2024 | 24.28 | 24.28 | 23.63 | 23.63 | 3,367 | -0.62(-2.54%) |
Aug 08, 2024 | 22.95 | 24.24 | 22.94 | 24.24 | 11,665 | +1.11(+4.81%) |
Aug 07, 2024 | 23.76 | 24.46 | 23.03 | 23.13 | 12,386 | -0.26(-1.10%) |
Aug 06, 2024 | 22.78 | 23.67 | 22.78 | 23.39 | 8,190 | +0.59(+2.57%) |
Aug 05, 2024 | 22.84 | 22.87 | 22.16 | 22.81 | 15,616 | -1.01(-4.25%) |
Aug 02, 2024 | 23.74 | 23.82 | 23.08 | 23.82 | 9,762 | -0.77(-3.15%) |
Aug 01, 2024 | 26.41 | 26.41 | 24.46 | 24.59 | 9,166 | -2.17(-8.12%) |
Jul 31, 2024 | 26.02 | 26.98 | 25.95 | 26.77 | 9,359 | +0.84(+3.26%) |
Jul 30, 2024 | 25.99 | 26.48 | 25.47 | 25.92 | 5,917 | +0.23(+0.89%) |
Jul 29, 2024 | 28.78 | 28.78 | 25.32 | 25.69 | 13,365 | -2.96(-10.33%) |
Jul 26, 2024 | 29.28 | 29.33 | 28.21 | 28.65 | 10,313 | -0.31(-1.06%) |
Jul 25, 2024 | 26.58 | 29.23 | 26.58 | 28.96 | 10,969 | +2.39(+9.01%) |
Jul 24, 2024 | 26.71 | 26.81 | 26.31 | 26.57 | 9,345 | -0.12(-0.45%) |
Jul 23, 2024 | 25.95 | 27.25 | 25.95 | 26.69 | 11,288 | +0.69(+2.63%) |
Jul 22, 2024 | 25.98 | 26.01 | 25.13 | 26.00 | 14,471 | +0.39(+1.51%) |
Jul 19, 2024 | 25.26 | 26.13 | 24.93 | 25.61 | 8,549 | +0.40(+1.57%) |
Jul 18, 2024 | 24.45 | 25.22 | 24.45 | 25.22 | 6,401 | +0.56(+2.25%) |
Jul 17, 2024 | 22.97 | 24.98 | 22.97 | 24.66 | 17,894 | +1.01(+4.28%) |
Jul 16, 2024 | 23.37 | 25.42 | 23.24 | 23.65 | 25,469 | +0.54(+2.32%) |
Jul 15, 2024 | 22.83 | 23.83 | 22.77 | 23.11 | 17,655 | +0.60(+2.65%) |
Jul 12, 2024 | 23.22 | 23.22 | 22.13 | 22.52 | 12,772 | -0.92(-3.94%) |
Jul 11, 2024 | 22.75 | 23.44 | 21.86 | 23.44 | 11,316 | +1.32(+5.97%) |
Jul 10, 2024 | 21.84 | 22.12 | 21.69 | 22.12 | 5,310 | +0.43(+1.97%) |
Jul 09, 2024 | 21.62 | 22.04 | 21.62 | 21.69 | 10,454 | +0.10(+0.46%) |
Jul 08, 2024 | 21.76 | 22.19 | 21.53 | 21.59 | 13,472 | -0.16(-0.73%) |
Jul 05, 2024 | 22.81 | 23.03 | 21.71 | 21.75 | 20,235 | -1.38(-5.97%) |
Jul 03, 2024 | 22.91 | 23.41 | 22.91 | 23.13 | 2,989 | -0.25(-1.06%) |
Jul 02, 2024 | 21.85 | 23.38 | 21.40 | 23.38 | 6,015 | +0.22(+0.94%) |