Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.38 | 31.61 | 31.25 | 31.57 | 1,131,751 | +0.62(+2.00%) |
Sep 25, 2024 | 31.39 | 31.45 | 30.93 | 30.95 | 835,194 | +0.15(+0.49%) |
Sep 24, 2024 | 30.45 | 30.80 | 30.28 | 30.80 | 1,233,525 | +0.65(+2.16%) |
Sep 23, 2024 | 30.57 | 30.57 | 30.11 | 30.15 | 862,470 | -0.43(-1.41%) |
Sep 20, 2024 | 30.62 | 30.69 | 30.29 | 30.58 | 775,718 | -0.33(-1.07%) |
Sep 19, 2024 | 31.17 | 31.26 | 30.84 | 30.91 | 941,222 | +0.04(+0.13%) |
Sep 18, 2024 | 30.92 | 31.15 | 30.72 | 30.87 | 1,209,887 | -0.32(-1.03%) |
Sep 17, 2024 | 31.40 | 31.50 | 31.14 | 31.19 | 994,579 | +0.21(+0.68%) |
Sep 16, 2024 | 30.87 | 30.99 | 30.74 | 30.98 | 948,267 | +0.24(+0.78%) |
Sep 13, 2024 | 30.69 | 30.91 | 30.64 | 30.74 | 990,811 | -0.02(-0.07%) |
Sep 12, 2024 | 30.61 | 30.84 | 30.60 | 30.76 | 782,747 | +0.30(+0.98%) |
Sep 11, 2024 | 30.49 | 30.50 | 30.12 | 30.46 | 725,070 | +0.74(+2.49%) |
Sep 10, 2024 | 29.65 | 29.77 | 29.41 | 29.72 | 640,786 | -0.31(-1.03%) |
Sep 09, 2024 | 30.20 | 30.32 | 29.97 | 30.03 | 673,205 | -0.19(-0.63%) |
Sep 06, 2024 | 29.92 | 30.32 | 29.92 | 30.22 | 888,063 | +0.39(+1.31%) |
Sep 05, 2024 | 30.00 | 30.04 | 29.77 | 29.83 | 675,139 | +0.03(+0.10%) |
Sep 04, 2024 | 29.45 | 29.93 | 29.43 | 29.80 | 562,886 | +0.03(+0.10%) |
Sep 03, 2024 | 29.97 | 30.01 | 29.72 | 29.77 | 580,042 | -0.40(-1.33%) |
Aug 30, 2024 | 30.21 | 30.25 | 30.02 | 30.17 | 559,145 | -0.22(-0.72%) |
Aug 29, 2024 | 30.55 | 30.55 | 30.32 | 30.39 | 582,529 | -0.28(-0.91%) |
Aug 28, 2024 | 30.42 | 30.71 | 30.42 | 30.67 | 654,685 | +0.40(+1.32%) |
Aug 27, 2024 | 30.00 | 30.28 | 29.99 | 30.27 | 532,379 | +0.19(+0.63%) |
Aug 26, 2024 | 30.07 | 30.18 | 30.02 | 30.08 | 391,275 | -0.09(-0.30%) |
Aug 23, 2024 | 29.88 | 30.18 | 29.88 | 30.17 | 421,981 | +0.31(+1.04%) |
Aug 22, 2024 | 30.10 | 30.15 | 29.81 | 29.86 | 696,198 | +0.08(+0.27%) |
Aug 21, 2024 | 29.56 | 29.81 | 29.48 | 29.78 | 823,767 | +0.40(+1.36%) |
Aug 20, 2024 | 29.30 | 29.43 | 29.30 | 29.38 | 540,867 | +0.05(+0.17%) |
Aug 19, 2024 | 29.22 | 29.34 | 29.19 | 29.33 | 869,072 | +0.24(+0.83%) |
Aug 16, 2024 | 28.78 | 29.12 | 28.78 | 29.09 | 805,065 | +0.22(+0.76%) |
Aug 15, 2024 | 28.67 | 28.93 | 28.65 | 28.87 | 641,970 | +0.21(+0.73%) |
Aug 14, 2024 | 28.56 | 28.73 | 28.52 | 28.66 | 709,615 | +0.15(+0.53%) |
Aug 13, 2024 | 28.16 | 28.52 | 28.14 | 28.51 | 613,309 | +0.16(+0.56%) |
Aug 12, 2024 | 28.58 | 28.59 | 28.29 | 28.35 | 724,033 | -0.42(-1.46%) |
Aug 09, 2024 | 28.81 | 28.86 | 28.46 | 28.77 | 1,872,632 | -0.24(-0.83%) |
Aug 08, 2024 | 28.71 | 29.05 | 28.66 | 29.01 | 706,721 | +0.27(+0.94%) |
Aug 07, 2024 | 28.95 | 29.23 | 28.71 | 28.74 | 616,978 | +0.36(+1.27%) |
Aug 06, 2024 | 28.14 | 28.69 | 28.11 | 28.38 | 1,059,046 | +0.35(+1.25%) |
Aug 05, 2024 | 28.00 | 28.40 | 27.91 | 28.03 | 1,003,255 | -0.45(-1.58%) |
Aug 02, 2024 | 28.52 | 28.61 | 28.30 | 28.48 | 999,542 | +0.60(+2.15%) |
Aug 01, 2024 | 28.03 | 28.09 | 27.66 | 27.88 | 1,097,476 | -0.30(-1.06%) |
Jul 31, 2024 | 28.28 | 28.36 | 28.01 | 28.18 | 1,053,359 | -0.24(-0.84%) |
Jul 30, 2024 | 28.59 | 28.72 | 28.33 | 28.42 | 1,584,617 | -0.73(-2.50%) |
Jul 29, 2024 | 28.67 | 29.53 | 28.61 | 29.15 | 3,548,758 | +3.39(+13.16%) |
Jul 26, 2024 | 25.84 | 25.88 | 25.69 | 25.76 | 711,660 | +0.01(+0.04%) |
Jul 25, 2024 | 25.73 | 26.02 | 25.67 | 25.75 | 542,668 | -0.22(-0.85%) |
Jul 24, 2024 | 26.00 | 26.16 | 25.95 | 25.97 | 392,715 | +0.04(+0.15%) |
Jul 23, 2024 | 26.02 | 26.02 | 25.80 | 25.93 | 379,625 | -0.50(-1.89%) |
Jul 22, 2024 | 26.42 | 26.52 | 26.25 | 26.43 | 664,684 | +0.56(+2.16%) |
Jul 19, 2024 | 25.85 | 25.90 | 25.63 | 25.87 | 594,536 | -0.10(-0.39%) |
Jul 18, 2024 | 26.10 | 26.23 | 25.86 | 25.97 | 996,310 | +0.19(+0.74%) |
Jul 17, 2024 | 25.76 | 26.01 | 25.75 | 25.78 | 768,538 | -0.20(-0.77%) |
Jul 16, 2024 | 25.74 | 25.99 | 25.73 | 25.98 | 1,166,641 | -0.02(-0.08%) |
Jul 15, 2024 | 26.41 | 26.43 | 25.98 | 26.00 | 995,857 | -0.68(-2.55%) |
Jul 12, 2024 | 26.78 | 26.88 | 26.67 | 26.68 | 432,079 | -0.04(-0.15%) |
Jul 11, 2024 | 26.66 | 26.85 | 26.61 | 26.72 | 542,386 | +0.27(+1.02%) |
Jul 10, 2024 | 26.39 | 26.49 | 26.30 | 26.45 | 600,288 | +0.19(+0.72%) |
Jul 09, 2024 | 26.29 | 26.37 | 26.16 | 26.26 | 609,142 | +0.02(+0.08%) |
Jul 08, 2024 | 26.57 | 26.61 | 26.16 | 26.24 | 532,815 | -0.52(-1.94%) |
Jul 05, 2024 | 26.61 | 26.79 | 26.39 | 26.76 | 1,010,019 | +0.73(+2.80%) |
Jul 03, 2024 | 25.75 | 26.04 | 25.74 | 26.03 | 514,976 | +0.75(+2.97%) |
Jul 02, 2024 | 24.95 | 25.32 | 24.93 | 25.28 | 479,296 | +0.20(+0.80%) |