Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.54 | 33.54 | 32.03 | 32.50 | 9,816 | +0.52(+1.63%) |
Sep 25, 2024 | 32.54 | 32.91 | 31.94 | 31.98 | 12,102 | -0.62(-1.90%) |
Sep 24, 2024 | 31.33 | 32.60 | 31.31 | 32.60 | 22,326 | +1.65(+5.33%) |
Sep 23, 2024 | 31.11 | 31.11 | 30.25 | 30.95 | 8,451 | +0.52(+1.71%) |
Sep 20, 2024 | 31.05 | 31.05 | 30.15 | 30.43 | 34,120 | -2.38(-7.25%) |
Sep 19, 2024 | 33.63 | 33.63 | 32.66 | 32.81 | 28,774 | +1.07(+3.37%) |
Sep 18, 2024 | 31.50 | 32.56 | 30.10 | 31.74 | 22,750 | +0.33(+1.05%) |
Sep 17, 2024 | 30.97 | 32.26 | 30.97 | 31.41 | 39,514 | +0.97(+3.19%) |
Sep 16, 2024 | 30.32 | 30.77 | 29.94 | 30.44 | 18,592 | +0.37(+1.23%) |
Sep 13, 2024 | 30.19 | 30.59 | 29.77 | 30.07 | 30,744 | +1.23(+4.26%) |
Sep 12, 2024 | 29.04 | 29.04 | 28.07 | 28.84 | 11,103 | -0.06(-0.21%) |
Sep 11, 2024 | 28.99 | 28.99 | 26.88 | 28.90 | 17,344 | -0.22(-0.76%) |
Sep 10, 2024 | 29.52 | 29.62 | 28.22 | 29.12 | 6,288 | -0.19(-0.65%) |
Sep 09, 2024 | 28.66 | 29.53 | 28.66 | 29.31 | 9,241 | +1.05(+3.72%) |
Sep 06, 2024 | 29.41 | 29.60 | 27.75 | 28.26 | 38,139 | -0.91(-3.12%) |
Sep 05, 2024 | 30.44 | 30.44 | 28.93 | 29.17 | 12,586 | -1.46(-4.77%) |
Sep 04, 2024 | 30.10 | 31.04 | 30.10 | 30.63 | 13,656 | +0.36(+1.19%) |
Sep 03, 2024 | 30.27 | 30.66 | 29.92 | 30.27 | 15,083 | -0.60(-1.94%) |
Aug 30, 2024 | 30.11 | 30.87 | 29.93 | 30.87 | 13,196 | +1.01(+3.38%) |
Aug 29, 2024 | 30.22 | 30.81 | 29.74 | 29.86 | 21,198 | +0.24(+0.81%) |
Aug 28, 2024 | 29.61 | 29.69 | 29.30 | 29.62 | 5,362 | -0.05(-0.17%) |
Aug 27, 2024 | 29.67 | 29.78 | 29.20 | 29.67 | 8,021 | -0.26(-0.87%) |
Aug 26, 2024 | 30.45 | 30.83 | 29.83 | 29.93 | 7,615 | -0.50(-1.64%) |
Aug 23, 2024 | 29.48 | 30.53 | 29.33 | 30.43 | 15,332 | +1.23(+4.21%) |
Aug 22, 2024 | 29.57 | 30.08 | 28.92 | 29.20 | 10,386 | -0.30(-1.02%) |
Aug 21, 2024 | 29.42 | 29.63 | 29.26 | 29.50 | 3,197 | +0.37(+1.27%) |
Aug 20, 2024 | 29.68 | 29.71 | 29.05 | 29.13 | 8,513 | -0.57(-1.92%) |
Aug 19, 2024 | 29.12 | 29.79 | 29.12 | 29.70 | 33,604 | +1.03(+3.59%) |
Aug 16, 2024 | 28.45 | 28.73 | 28.43 | 28.67 | 8,472 | -0.01(-0.03%) |
Aug 15, 2024 | 28.29 | 29.37 | 28.29 | 28.68 | 27,585 | +1.37(+5.02%) |
Aug 14, 2024 | 27.25 | 27.34 | 26.95 | 27.31 | 16,522 | +0.25(+0.92%) |
Aug 13, 2024 | 26.57 | 27.06 | 26.09 | 27.06 | 11,414 | +0.90(+3.44%) |
Aug 12, 2024 | 26.57 | 26.57 | 25.77 | 26.16 | 17,719 | -0.32(-1.21%) |
Aug 09, 2024 | 27.08 | 27.22 | 25.97 | 26.48 | 17,064 | -0.74(-2.72%) |
Aug 08, 2024 | 25.85 | 27.22 | 25.86 | 27.22 | 17,196 | +2.12(+8.45%) |
Aug 07, 2024 | 26.77 | 27.04 | 25.10 | 25.10 | 20,749 | -0.70(-2.71%) |
Aug 06, 2024 | 24.55 | 26.44 | 24.55 | 25.80 | 51,783 | +1.93(+8.09%) |
Aug 05, 2024 | 22.89 | 24.58 | 22.40 | 23.87 | 33,083 | -1.52(-5.99%) |
Aug 02, 2024 | 26.65 | 26.65 | 24.40 | 25.39 | 60,287 | -2.46(-8.83%) |
Aug 01, 2024 | 30.35 | 30.75 | 27.52 | 27.85 | 41,198 | -2.05(-6.86%) |
Jul 31, 2024 | 29.68 | 30.96 | 29.20 | 29.90 | 26,581 | +0.61(+2.08%) |
Jul 30, 2024 | 28.93 | 30.11 | 28.93 | 29.29 | 45,387 | +0.72(+2.52%) |
Jul 29, 2024 | 28.98 | 29.44 | 28.41 | 28.57 | 13,021 | -0.37(-1.28%) |
Jul 26, 2024 | 29.34 | 29.54 | 28.43 | 28.94 | 19,550 | +0.27(+0.94%) |
Jul 25, 2024 | 27.85 | 30.74 | 27.71 | 28.67 | 47,417 | +0.67(+2.39%) |
Jul 24, 2024 | 28.73 | 28.83 | 27.70 | 28.00 | 24,473 | -1.07(-3.68%) |
Jul 23, 2024 | 29.80 | 29.91 | 28.92 | 29.07 | 58,479 | -1.82(-5.89%) |
Jul 22, 2024 | 30.88 | 31.03 | 29.71 | 30.89 | 22,550 | +0.31(+1.01%) |
Jul 19, 2024 | 29.88 | 30.75 | 29.68 | 30.58 | 30,504 | +0.30(+0.99%) |
Jul 18, 2024 | 31.71 | 32.17 | 29.86 | 30.28 | 66,272 | -1.65(-5.17%) |
Jul 17, 2024 | 33.49 | 33.55 | 31.92 | 31.93 | 96,126 | -2.44(-7.10%) |
Jul 16, 2024 | 31.72 | 34.54 | 31.65 | 34.37 | 131,010 | +3.15(+10.09%) |
Jul 15, 2024 | 29.86 | 31.47 | 29.86 | 31.22 | 80,995 | +1.36(+4.55%) |
Jul 12, 2024 | 29.61 | 30.66 | 29.61 | 29.86 | 64,668 | +0.25(+0.84%) |
Jul 11, 2024 | 27.42 | 29.75 | 27.30 | 29.61 | 36,437 | +1.90(+6.86%) |
Jul 10, 2024 | 27.70 | 27.73 | 27.10 | 27.71 | 21,413 | +0.11(+0.40%) |
Jul 09, 2024 | 28.15 | 28.16 | 27.51 | 27.60 | 13,936 | -0.64(-2.27%) |
Jul 08, 2024 | 28.67 | 28.76 | 27.86 | 28.24 | 25,287 | -0.38(-1.33%) |
Jul 05, 2024 | 29.07 | 29.07 | 28.12 | 28.62 | 26,447 | -0.56(-1.92%) |
Jul 03, 2024 | 29.25 | 29.97 | 29.15 | 29.18 | 24,454 | +0.21(+0.72%) |
Jul 02, 2024 | 28.85 | 29.07 | 28.30 | 28.97 | 14,927 | +0.05(+0.17%) |