Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.56 | 28.71 | 27.62 | 27.64 | 600,214 | -0.62(-2.19%) |
Sep 25, 2024 | 29.61 | 29.96 | 27.75 | 28.26 | 963,780 | -1.40(-4.72%) |
Sep 24, 2024 | 29.68 | 29.99 | 29.11 | 29.66 | 808,652 | +0.06(+0.20%) |
Sep 23, 2024 | 30.32 | 30.46 | 28.84 | 29.60 | 1,022,202 | -0.39(-1.30%) |
Sep 20, 2024 | 29.47 | 30.30 | 29.39 | 29.99 | 837,391 | +0.59(+2.01%) |
Sep 19, 2024 | 29.85 | 30.17 | 29.14 | 29.40 | 645,430 | +0.17(+0.58%) |
Sep 18, 2024 | 29.19 | 30.51 | 28.91 | 29.23 | 509,998 | +0.04(+0.14%) |
Sep 17, 2024 | 30.54 | 30.54 | 28.82 | 29.19 | 470,027 | -0.97(-3.22%) |
Sep 16, 2024 | 29.82 | 30.62 | 29.82 | 30.16 | 668,605 | +0.38(+1.28%) |
Sep 13, 2024 | 30.15 | 30.57 | 29.30 | 29.78 | 1,076,307 | -0.21(-0.70%) |
Sep 12, 2024 | 30.13 | 30.73 | 29.65 | 29.99 | 1,217,441 | -0.16(-0.53%) |
Sep 11, 2024 | 28.00 | 30.45 | 27.92 | 30.15 | 2,993,698 | +2.11(+7.52%) |
Sep 10, 2024 | 27.53 | 28.24 | 26.90 | 28.04 | 741,104 | +0.55(+2.00%) |
Sep 09, 2024 | 26.72 | 27.77 | 25.79 | 27.49 | 836,333 | +1.10(+4.17%) |
Sep 06, 2024 | 27.04 | 27.39 | 25.50 | 26.39 | 1,469,468 | -0.64(-2.37%) |
Sep 05, 2024 | 27.34 | 28.52 | 24.50 | 27.03 | 2,429,408 | -0.49(-1.78%) |
Sep 04, 2024 | 26.94 | 27.53 | 26.60 | 27.52 | 394,793 | +0.31(+1.14%) |
Sep 03, 2024 | 27.23 | 27.75 | 26.41 | 27.21 | 655,695 | -0.27(-0.98%) |
Aug 30, 2024 | 26.06 | 27.70 | 25.89 | 27.48 | 1,237,140 | +1.47(+5.65%) |
Aug 29, 2024 | 27.14 | 27.45 | 25.89 | 26.01 | 416,485 | -0.90(-3.34%) |
Aug 28, 2024 | 26.91 | 27.26 | 26.31 | 26.91 | 518,980 | -0.26(-0.96%) |
Aug 27, 2024 | 26.40 | 27.28 | 26.40 | 27.17 | 837,251 | +0.48(+1.80%) |
Aug 26, 2024 | 26.67 | 27.73 | 26.30 | 26.69 | 664,527 | -0.19(-0.71%) |
Aug 23, 2024 | 27.44 | 27.99 | 26.39 | 26.88 | 937,055 | -0.17(-0.63%) |
Aug 22, 2024 | 27.98 | 28.10 | 26.35 | 27.05 | 827,914 | -0.94(-3.36%) |
Aug 21, 2024 | 27.89 | 28.03 | 27.38 | 27.99 | 1,005,015 | +0.52(+1.89%) |
Aug 20, 2024 | 27.13 | 28.34 | 27.02 | 27.47 | 1,064,498 | -0.15(-0.54%) |
Aug 19, 2024 | 27.51 | 28.04 | 26.89 | 27.62 | 1,238,793 | +0.13(+0.47%) |
Aug 16, 2024 | 27.15 | 28.20 | 26.95 | 27.49 | 1,346,454 | +0.24(+0.88%) |
Aug 15, 2024 | 27.71 | 28.83 | 26.89 | 27.25 | 1,701,592 | -0.06(-0.22%) |
Aug 14, 2024 | 27.11 | 27.63 | 26.33 | 27.31 | 1,646,505 | +0.58(+2.17%) |
Aug 13, 2024 | 24.36 | 28.26 | 23.79 | 26.73 | 3,357,420 | +2.05(+8.31%) |
Aug 12, 2024 | 22.96 | 25.00 | 22.50 | 24.68 | 1,460,107 | +2.06(+9.11%) |
Aug 09, 2024 | 21.76 | 23.60 | 21.56 | 22.62 | 1,134,037 | +1.02(+4.72%) |
Aug 08, 2024 | 20.09 | 21.76 | 19.75 | 21.60 | 1,130,850 | +2.07(+10.60%) |
Aug 07, 2024 | 21.15 | 21.28 | 19.45 | 19.53 | 913,227 | -1.43(-6.82%) |
Aug 06, 2024 | 20.36 | 21.18 | 19.95 | 20.96 | 778,957 | +0.80(+3.97%) |
Aug 05, 2024 | 18.74 | 20.76 | 18.51 | 20.16 | 1,436,195 | -0.86(-4.09%) |
Aug 02, 2024 | 21.70 | 21.86 | 20.41 | 21.02 | 958,489 | -1.59(-7.03%) |
Aug 01, 2024 | 22.78 | 23.31 | 22.15 | 22.61 | 756,442 | -0.05(-0.22%) |
Jul 31, 2024 | 22.29 | 23.00 | 22.07 | 22.66 | 708,642 | +0.63(+2.86%) |
Jul 30, 2024 | 22.99 | 23.11 | 21.74 | 22.03 | 583,633 | -0.58(-2.57%) |
Jul 29, 2024 | 22.89 | 23.24 | 22.50 | 22.61 | 728,218 | -0.12(-0.53%) |
Jul 26, 2024 | 22.38 | 23.00 | 22.00 | 22.73 | 617,894 | +0.58(+2.62%) |
Jul 25, 2024 | 21.00 | 22.40 | 20.90 | 22.15 | 882,607 | +1.08(+5.13%) |
Jul 24, 2024 | 22.12 | 22.48 | 20.93 | 21.07 | 1,604,120 | -1.41(-6.27%) |
Jul 23, 2024 | 22.68 | 23.05 | 22.30 | 22.48 | 612,605 | -0.40(-1.75%) |
Jul 22, 2024 | 22.96 | 23.27 | 22.29 | 22.88 | 1,205,194 | -0.07(-0.31%) |
Jul 19, 2024 | 22.56 | 23.60 | 22.50 | 22.95 | 1,179,293 | +0.37(+1.64%) |
Jul 18, 2024 | 22.70 | 23.72 | 21.86 | 22.58 | 2,342,047 | -0.26(-1.14%) |
Jul 17, 2024 | 21.92 | 22.93 | 21.23 | 22.84 | 1,760,590 | +0.58(+2.61%) |
Jul 16, 2024 | 21.46 | 22.41 | 20.96 | 22.26 | 1,437,733 | +0.76(+3.53%) |
Jul 15, 2024 | 20.83 | 22.02 | 20.83 | 21.50 | 1,977,119 | +0.68(+3.27%) |
Jul 12, 2024 | 21.32 | 21.94 | 20.09 | 20.82 | 2,843,687 | -0.40(-1.89%) |
Jul 11, 2024 | 18.03 | 21.43 | 17.96 | 21.22 | 3,733,603 | +3.29(+18.35%) |
Jul 10, 2024 | 17.06 | 18.07 | 16.91 | 17.93 | 1,333,211 | +0.89(+5.22%) |
Jul 09, 2024 | 17.24 | 17.30 | 16.61 | 17.04 | 1,298,567 | +0.03(+0.18%) |
Jul 08, 2024 | 16.17 | 17.03 | 15.80 | 17.01 | 1,822,382 | +0.90(+5.59%) |
Jul 05, 2024 | 15.67 | 16.28 | 15.56 | 16.11 | 1,352,211 | +0.40(+2.55%) |
Jul 03, 2024 | 15.34 | 16.04 | 15.15 | 15.71 | 809,977 | +0.25(+1.62%) |
Jul 02, 2024 | 15.42 | 15.51 | 14.86 | 15.46 | 1,054,019 | -0.05(-0.32%) |