Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 32.36 | 32.63 | 30.88 | 31.05 | 225,659 | -1.25(-3.87%) |
Sep 24, 2024 | 32.58 | 32.58 | 31.95 | 32.30 | 280,052 | -0.18(-0.55%) |
Sep 23, 2024 | 32.54 | 32.56 | 31.91 | 32.48 | 241,717 | -0.24(-0.73%) |
Sep 20, 2024 | 32.81 | 33.56 | 32.12 | 32.72 | 974,467 | -0.11(-0.34%) |
Sep 19, 2024 | 32.94 | 33.15 | 32.46 | 32.83 | 302,101 | +0.73(+2.27%) |
Sep 18, 2024 | 32.13 | 33.31 | 31.99 | 32.10 | 254,518 | -0.04(-0.12%) |
Sep 17, 2024 | 30.86 | 32.17 | 30.49 | 32.14 | 240,859 | +1.46(+4.76%) |
Sep 16, 2024 | 30.88 | 31.38 | 30.47 | 30.68 | 288,066 | -0.24(-0.78%) |
Sep 13, 2024 | 31.28 | 31.95 | 30.78 | 30.92 | 316,117 | -0.35(-1.12%) |
Sep 12, 2024 | 31.02 | 32.14 | 30.26 | 31.27 | 478,618 | +1.48(+4.97%) |
Sep 11, 2024 | 29.81 | 30.07 | 29.32 | 29.79 | 260,831 | -0.13(-0.43%) |
Sep 10, 2024 | 31.26 | 31.26 | 29.75 | 29.92 | 437,079 | -1.28(-4.10%) |
Sep 09, 2024 | 31.47 | 31.60 | 30.79 | 31.20 | 253,381 | -0.12(-0.38%) |
Sep 06, 2024 | 32.50 | 33.39 | 31.27 | 31.32 | 304,278 | -1.42(-4.34%) |
Sep 05, 2024 | 33.47 | 33.85 | 32.71 | 32.74 | 245,752 | -0.89(-2.65%) |
Sep 04, 2024 | 33.17 | 34.34 | 32.88 | 33.63 | 280,711 | +0.14(+0.42%) |
Sep 03, 2024 | 33.06 | 33.64 | 32.74 | 33.49 | 444,006 | +0.11(+0.33%) |
Aug 30, 2024 | 32.25 | 34.00 | 32.00 | 33.38 | 613,421 | +1.12(+3.47%) |
Aug 29, 2024 | 30.53 | 34.80 | 30.42 | 32.26 | 1,200,050 | +4.39(+15.75%) |
Aug 28, 2024 | 28.23 | 28.47 | 27.44 | 27.87 | 356,630 | -0.55(-1.94%) |
Aug 27, 2024 | 28.62 | 28.80 | 28.00 | 28.42 | 138,144 | -0.43(-1.49%) |
Aug 26, 2024 | 28.97 | 29.03 | 28.50 | 28.85 | 218,884 | +0.12(+0.42%) |
Aug 23, 2024 | 28.53 | 29.19 | 28.53 | 28.73 | 154,937 | +0.51(+1.81%) |
Aug 22, 2024 | 28.71 | 28.74 | 28.07 | 28.22 | 194,886 | -0.48(-1.67%) |
Aug 21, 2024 | 27.96 | 28.78 | 27.69 | 28.70 | 185,524 | +0.98(+3.54%) |
Aug 20, 2024 | 28.00 | 28.02 | 27.52 | 27.72 | 158,927 | -0.34(-1.21%) |
Aug 19, 2024 | 27.82 | 28.17 | 27.82 | 28.06 | 208,533 | +0.27(+0.97%) |
Aug 16, 2024 | 27.28 | 28.11 | 27.07 | 27.79 | 206,677 | +0.50(+1.83%) |
Aug 15, 2024 | 26.79 | 27.31 | 26.67 | 27.29 | 172,573 | +1.15(+4.40%) |
Aug 14, 2024 | 25.94 | 26.32 | 25.93 | 26.14 | 116,155 | +0.27(+1.04%) |
Aug 13, 2024 | 25.59 | 26.00 | 25.34 | 25.87 | 132,905 | +0.43(+1.69%) |
Aug 12, 2024 | 25.12 | 25.44 | 24.92 | 25.44 | 124,940 | +0.48(+1.92%) |
Aug 09, 2024 | 24.72 | 25.26 | 24.53 | 24.96 | 206,167 | +0.45(+1.84%) |
Aug 08, 2024 | 24.78 | 24.78 | 24.40 | 24.51 | 138,398 | +0.04(+0.16%) |
Aug 07, 2024 | 24.98 | 25.07 | 24.43 | 24.47 | 152,468 | -0.27(-1.09%) |
Aug 06, 2024 | 24.91 | 25.03 | 24.37 | 24.74 | 139,922 | -0.19(-0.76%) |
Aug 05, 2024 | 23.80 | 25.04 | 23.63 | 24.93 | 249,828 | -0.52(-2.04%) |
Aug 02, 2024 | 25.92 | 26.30 | 25.20 | 25.45 | 165,550 | -1.03(-3.89%) |
Aug 01, 2024 | 27.27 | 27.31 | 26.16 | 26.48 | 136,819 | -0.64(-2.36%) |
Jul 31, 2024 | 27.01 | 27.61 | 26.57 | 27.12 | 161,279 | +0.26(+0.97%) |
Jul 30, 2024 | 26.98 | 27.11 | 26.70 | 26.86 | 170,386 | +0.09(+0.34%) |
Jul 29, 2024 | 26.65 | 27.00 | 26.38 | 26.77 | 233,650 | +0.12(+0.45%) |
Jul 26, 2024 | 26.30 | 26.72 | 26.21 | 26.65 | 194,728 | +0.41(+1.56%) |
Jul 25, 2024 | 26.35 | 26.47 | 25.56 | 26.24 | 212,259 | -0.08(-0.30%) |
Jul 24, 2024 | 26.00 | 26.70 | 25.88 | 26.32 | 440,325 | +0.14(+0.53%) |
Jul 23, 2024 | 25.87 | 26.34 | 25.68 | 26.18 | 122,369 | +0.17(+0.65%) |
Jul 22, 2024 | 25.48 | 26.46 | 25.32 | 26.01 | 345,861 | +0.73(+2.89%) |
Jul 19, 2024 | 25.83 | 25.83 | 24.96 | 25.28 | 329,608 | -0.54(-2.09%) |
Jul 18, 2024 | 25.69 | 26.29 | 25.53 | 25.82 | 211,778 | +0.14(+0.55%) |
Jul 17, 2024 | 26.11 | 26.14 | 25.50 | 25.68 | 177,289 | -0.45(-1.72%) |
Jul 16, 2024 | 25.83 | 26.15 | 25.66 | 26.13 | 299,883 | +0.49(+1.91%) |
Jul 15, 2024 | 25.73 | 26.01 | 25.54 | 25.64 | 168,352 | +0.12(+0.47%) |
Jul 12, 2024 | 25.67 | 25.73 | 25.33 | 25.52 | 209,150 | +0.19(+0.75%) |
Jul 11, 2024 | 24.56 | 25.49 | 24.56 | 25.33 | 170,644 | +0.96(+3.94%) |
Jul 10, 2024 | 24.14 | 24.41 | 24.05 | 24.37 | 141,688 | +0.43(+1.80%) |
Jul 09, 2024 | 24.73 | 24.81 | 23.92 | 23.94 | 162,432 | -0.78(-3.16%) |
Jul 08, 2024 | 24.68 | 25.04 | 24.58 | 24.72 | 190,782 | +0.26(+1.06%) |
Jul 05, 2024 | 24.96 | 25.02 | 24.34 | 24.46 | 205,347 | -0.59(-2.36%) |
Jul 03, 2024 | 24.92 | 25.36 | 24.92 | 25.05 | 89,694 | +0.13(+0.52%) |
Jul 02, 2024 | 25.09 | 25.16 | 24.83 | 24.92 | 208,053 | -0.27(-1.07%) |