Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.00 | 31.20 | 29.56 | 29.88 | 623,496 | -1.42(-4.54%) |
Sep 26, 2024 | 31.87 | 32.17 | 30.60 | 31.30 | 507,198 | +1.21(+4.02%) |
Sep 25, 2024 | 30.19 | 30.34 | 29.82 | 30.09 | 366,097 | -0.26(-0.86%) |
Sep 24, 2024 | 30.09 | 30.50 | 29.70 | 30.35 | 233,486 | +0.06(+0.20%) |
Sep 23, 2024 | 30.37 | 30.47 | 29.72 | 30.29 | 248,164 | +0.32(+1.07%) |
Sep 20, 2024 | 29.63 | 30.17 | 29.62 | 29.97 | 373,158 | +0.15(+0.50%) |
Sep 19, 2024 | 30.20 | 30.20 | 29.32 | 29.82 | 754,402 | +0.74(+2.54%) |
Sep 18, 2024 | 29.19 | 29.55 | 28.63 | 29.08 | 332,916 | +0.01(+0.03%) |
Sep 17, 2024 | 29.20 | 29.42 | 28.88 | 29.07 | 442,560 | -0.76(-2.55%) |
Sep 16, 2024 | 30.00 | 30.20 | 29.59 | 29.83 | 352,991 | -0.40(-1.32%) |
Sep 13, 2024 | 29.45 | 30.47 | 29.41 | 30.23 | 352,197 | +0.34(+1.14%) |
Sep 12, 2024 | 29.91 | 30.06 | 29.28 | 29.89 | 554,789 | +0.76(+2.61%) |
Sep 11, 2024 | 28.00 | 29.13 | 27.57 | 29.13 | 480,317 | +1.45(+5.24%) |
Sep 10, 2024 | 27.55 | 27.80 | 26.93 | 27.68 | 441,426 | +0.48(+1.76%) |
Sep 09, 2024 | 26.90 | 27.29 | 26.71 | 27.20 | 368,821 | +1.36(+5.26%) |
Sep 06, 2024 | 26.76 | 27.30 | 25.67 | 25.84 | 773,150 | -1.69(-6.14%) |
Sep 05, 2024 | 27.40 | 27.78 | 27.07 | 27.53 | 460,994 | +0.83(+3.11%) |
Sep 04, 2024 | 26.80 | 27.01 | 26.40 | 26.70 | 238,232 | -0.82(-2.98%) |
Sep 03, 2024 | 29.04 | 29.05 | 27.34 | 27.52 | 439,239 | -1.52(-5.23%) |
Aug 30, 2024 | 28.72 | 29.25 | 28.72 | 29.04 | 482,604 | +0.36(+1.26%) |
Aug 29, 2024 | 28.71 | 29.04 | 28.06 | 28.68 | 342,119 | +0.38(+1.34%) |
Aug 28, 2024 | 28.41 | 29.29 | 28.06 | 28.30 | 313,084 | -1.21(-4.10%) |
Aug 27, 2024 | 29.23 | 29.63 | 29.16 | 29.51 | 484,293 | +0.56(+1.93%) |
Aug 26, 2024 | 29.35 | 29.50 | 28.86 | 28.95 | 255,700 | -0.70(-2.36%) |
Aug 23, 2024 | 28.77 | 29.78 | 28.77 | 29.65 | 206,331 | +1.10(+3.85%) |
Aug 22, 2024 | 28.69 | 29.25 | 28.52 | 28.55 | 351,647 | -0.70(-2.39%) |
Aug 21, 2024 | 29.39 | 29.49 | 28.91 | 29.25 | 719,512 | +0.49(+1.70%) |
Aug 20, 2024 | 28.90 | 29.39 | 28.60 | 28.76 | 272,807 | -0.01(-0.03%) |
Aug 19, 2024 | 28.24 | 28.80 | 28.02 | 28.77 | 396,685 | +0.53(+1.88%) |
Aug 16, 2024 | 28.80 | 28.80 | 27.63 | 28.24 | 313,666 | -0.08(-0.28%) |
Aug 15, 2024 | 27.94 | 28.44 | 27.78 | 28.32 | 329,862 | +1.07(+3.93%) |
Aug 14, 2024 | 27.55 | 27.80 | 26.80 | 27.25 | 633,497 | +0.08(+0.29%) |
Aug 13, 2024 | 26.81 | 27.39 | 26.50 | 27.17 | 385,582 | +1.31(+5.07%) |
Aug 12, 2024 | 25.99 | 26.37 | 25.23 | 25.86 | 594,233 | -3.80(-12.81%) |
Aug 09, 2024 | 26.18 | 29.66 | 25.31 | 29.66 | 619,953 | +3.94(+15.32%) |
Aug 08, 2024 | 25.00 | 25.82 | 24.69 | 25.72 | 1,761,196 | -0.55(-2.09%) |
Aug 07, 2024 | 26.87 | 27.55 | 25.74 | 26.27 | 1,960,892 | +1.56(+6.31%) |
Aug 06, 2024 | 24.73 | 25.00 | 23.55 | 24.71 | 1,157,364 | +0.51(+2.11%) |
Aug 05, 2024 | 22.52 | 24.68 | 22.35 | 24.20 | 1,134,311 | -1.69(-6.53%) |
Aug 02, 2024 | 26.80 | 26.80 | 25.25 | 25.89 | 609,546 | -1.45(-5.30%) |
Aug 01, 2024 | 28.53 | 28.55 | 26.87 | 27.34 | 894,262 | -3.20(-10.48%) |
Jul 31, 2024 | 30.10 | 30.72 | 30.00 | 30.54 | 461,769 | +1.06(+3.60%) |
Jul 30, 2024 | 29.86 | 30.38 | 29.05 | 29.48 | 573,915 | -0.44(-1.47%) |
Jul 29, 2024 | 30.31 | 30.47 | 29.80 | 29.92 | 301,975 | -0.25(-0.83%) |
Jul 26, 2024 | 30.00 | 30.41 | 29.85 | 30.17 | 447,357 | -0.23(-0.77%) |
Jul 25, 2024 | 30.75 | 30.99 | 29.37 | 30.40 | 837,336 | -1.60(-4.99%) |
Jul 24, 2024 | 33.46 | 33.46 | 31.92 | 32.00 | 388,316 | -1.72(-5.10%) |
Jul 23, 2024 | 33.26 | 33.88 | 33.02 | 33.72 | 494,972 | +0.03(+0.09%) |
Jul 22, 2024 | 33.52 | 33.97 | 33.44 | 33.69 | 355,390 | +0.48(+1.45%) |
Jul 19, 2024 | 33.30 | 33.53 | 33.03 | 33.21 | 468,470 | -0.09(-0.27%) |
Jul 18, 2024 | 34.02 | 34.36 | 33.14 | 33.30 | 934,112 | -1.42(-4.09%) |
Jul 17, 2024 | 35.16 | 35.28 | 34.56 | 34.72 | 541,748 | -1.58(-4.35%) |
Jul 16, 2024 | 35.94 | 36.36 | 35.72 | 36.30 | 516,748 | +0.10(+0.28%) |
Jul 15, 2024 | 36.68 | 36.89 | 36.15 | 36.20 | 455,833 | -0.45(-1.23%) |
Jul 12, 2024 | 36.16 | 36.86 | 35.99 | 36.65 | 477,062 | +0.63(+1.75%) |
Jul 11, 2024 | 36.80 | 37.19 | 35.84 | 36.02 | 1,276,269 | -1.01(-2.73%) |
Jul 10, 2024 | 36.90 | 37.14 | 36.55 | 37.03 | 503,582 | +0.93(+2.58%) |
Jul 09, 2024 | 36.22 | 36.43 | 35.95 | 36.10 | 568,485 | +0.78(+2.21%) |
Jul 08, 2024 | 35.33 | 35.50 | 35.06 | 35.32 | 526,315 | -0.15(-0.42%) |
Jul 05, 2024 | 34.88 | 35.47 | 34.35 | 35.47 | 508,065 | +2.12(+6.36%) |
Jul 03, 2024 | 33.00 | 33.40 | 32.95 | 33.35 | 460,294 | +0.51(+1.55%) |
Jul 02, 2024 | 32.15 | 32.90 | 32.01 | 32.84 | 576,799 | +0.69(+2.15%) |