Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.06 | 74,092 | -0.12(-0.36%) | |||
Sep 25, 2024 | 32.21 | 32.21 | 32.18 | 32.18 | 15,483 | +0.15(+0.47%) |
Sep 20, 2024 | 32.03 | 16,415 | +0.31(+0.98%) | |||
Sep 19, 2024 | 31.89 | 31.89 | 31.72 | 31.72 | 31,088 | -0.20(-0.63%) |
Sep 18, 2024 | 32.67 | 32.67 | 31.92 | 31.92 | 4,924 | +0.03(+0.09%) |
Sep 17, 2024 | 31.94 | 31.94 | 31.89 | 31.89 | 22,736 | -0.27(-0.83%) |
Sep 16, 2024 | 32.06 | 32.16 | 32.05 | 32.16 | 28,353 | -0.11(-0.35%) |
Sep 13, 2024 | 32.27 | 32.32 | 32.25 | 32.27 | 6,731 | +0.16(+0.49%) |
Sep 12, 2024 | 32.24 | 32.24 | 32.11 | 32.11 | 15,455 | +0.29(+0.92%) |
Sep 11, 2024 | 31.79 | 31.82 | 31.79 | 31.82 | 29,513 | -0.08(-0.25%) |
Sep 10, 2024 | 31.64 | 31.90 | 31.64 | 31.90 | 20,289 | +0.01(+0.03%) |
Sep 09, 2024 | 32.00 | 32.00 | 31.71 | 31.89 | 44,033 | +0.44(+1.40%) |
Sep 06, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 44,076 | -0.22(-0.69%) |
Sep 04, 2024 | 31.67 | 12,613 | +0.12(+0.40%) | |||
Sep 03, 2024 | 31.82 | 31.82 | 31.55 | 31.55 | 15,644 | -0.25(-0.80%) |
Aug 30, 2024 | 31.50 | 31.80 | 31.50 | 31.80 | 29,715 | +0.37(+1.18%) |
Aug 28, 2024 | 31.43 | 6,858 | +0.11(+0.37%) | |||
Aug 26, 2024 | 31.32 | 8,505 | +0.19(+0.60%) | |||
Aug 23, 2024 | 29.29 | 31.22 | 29.29 | 31.13 | 23,868 | -0.02(-0.06%) |
Aug 21, 2024 | 31.15 | 17,361 | +0.32(+1.04%) | |||
Aug 16, 2024 | 30.83 | 3,900 | +0.17(+0.55%) | |||
Aug 14, 2024 | 30.66 | 55 | +0.14(+0.46%) | |||
Aug 12, 2024 | 30.52 | 13 | +0.31(+1.03%) | |||
Aug 09, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 2,695 | +0.41(+1.38%) |
Aug 06, 2024 | 29.80 | 8,443 | +1.22(+4.27%) | |||
Aug 05, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 467 | -0.59(-2.03%) |
Aug 02, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 64,289 | -0.56(-1.87%) |
Aug 01, 2024 | 30.66 | 30.66 | 29.73 | 29.73 | 63,575 | -0.71(-2.33%) |
Jul 31, 2024 | 30.44 | 30.46 | 30.44 | 30.44 | 295,524 | +0.10(+0.33%) |
Jul 30, 2024 | 30.41 | 30.41 | 30.34 | 30.34 | 20,061 | +0.09(+0.30%) |
Jul 29, 2024 | 30.35 | 30.41 | 30.09 | 30.25 | 32,155 | -0.09(-0.30%) |
Jul 26, 2024 | 30.37 | 30.37 | 30.29 | 30.34 | 12,748 | +0.06(+0.20%) |
Jul 25, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 63,435 | -0.10(-0.33%) |
Jul 23, 2024 | 30.38 | 16,954 | +0.40(+1.33%) | |||
Jul 17, 2024 | 29.98 | 16,625 | -0.20(-0.66%) | |||
Jul 16, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 21,267 | +0.49(+1.65%) |
Jul 15, 2024 | 29.74 | 29.74 | 29.69 | 29.69 | 19,009 | -0.30(-1.00%) |
Jul 12, 2024 | 29.97 | 29.99 | 29.97 | 29.99 | 9,107 | +0.31(+1.04%) |
Jul 10, 2024 | 29.68 | 45,271 | +1.47(+5.20%) | |||
Jul 03, 2024 | 28.21 | 1,318 | +0.09(+0.33%) | |||
Jul 02, 2024 | 27.64 | 28.12 | 27.62 | 28.12 | 20,476 | -0.24(-0.86%) |