Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.64 | 29.17 | 28.39 | 28.63 | 227,372 | +0.23(+0.81%) |
Sep 25, 2024 | 29.88 | 29.88 | 28.25 | 28.40 | 410,014 | -1.40(-4.70%) |
Sep 24, 2024 | 29.65 | 30.49 | 29.54 | 29.80 | 322,608 | +0.31(+1.05%) |
Sep 23, 2024 | 30.31 | 30.50 | 28.90 | 29.49 | 468,058 | -1.18(-3.85%) |
Sep 20, 2024 | 29.50 | 31.14 | 29.39 | 30.67 | 1,547,078 | +0.91(+3.06%) |
Sep 19, 2024 | 30.38 | 30.79 | 29.29 | 29.76 | 306,292 | +0.05(+0.17%) |
Sep 18, 2024 | 29.60 | 30.78 | 29.42 | 29.71 | 194,293 | +0.21(+0.71%) |
Sep 17, 2024 | 29.94 | 30.50 | 29.38 | 29.50 | 163,615 | -0.28(-0.94%) |
Sep 16, 2024 | 29.67 | 30.33 | 29.31 | 29.78 | 159,881 | +0.28(+0.95%) |
Sep 13, 2024 | 29.16 | 30.13 | 28.99 | 29.50 | 230,420 | +0.69(+2.40%) |
Sep 12, 2024 | 28.12 | 29.64 | 27.69 | 28.81 | 365,273 | +0.82(+2.93%) |
Sep 11, 2024 | 28.92 | 29.05 | 27.82 | 27.99 | 282,206 | -1.09(-3.75%) |
Sep 10, 2024 | 30.10 | 30.10 | 28.88 | 29.08 | 294,063 | -1.14(-3.77%) |
Sep 09, 2024 | 30.58 | 31.14 | 30.22 | 30.22 | 271,914 | -0.34(-1.11%) |
Sep 06, 2024 | 30.30 | 31.47 | 30.00 | 30.56 | 307,241 | +0.23(+0.76%) |
Sep 05, 2024 | 31.02 | 31.12 | 29.39 | 30.33 | 381,868 | -0.73(-2.35%) |
Sep 04, 2024 | 32.56 | 32.76 | 31.05 | 31.06 | 173,664 | -1.73(-5.28%) |
Sep 03, 2024 | 33.26 | 33.79 | 32.61 | 32.79 | 246,391 | -0.48(-1.44%) |
Aug 30, 2024 | 33.68 | 33.70 | 33.08 | 33.27 | 175,526 | -0.33(-0.98%) |
Aug 29, 2024 | 33.08 | 34.05 | 32.88 | 33.60 | 138,808 | +0.85(+2.60%) |
Aug 28, 2024 | 32.81 | 33.14 | 32.21 | 32.75 | 334,618 | -0.26(-0.79%) |
Aug 27, 2024 | 33.49 | 33.60 | 33.00 | 33.01 | 93,668 | -0.49(-1.46%) |
Aug 26, 2024 | 34.59 | 35.03 | 33.37 | 33.50 | 188,181 | -0.86(-2.50%) |
Aug 23, 2024 | 33.19 | 35.38 | 33.19 | 34.36 | 260,348 | +1.12(+3.37%) |
Aug 22, 2024 | 32.64 | 33.43 | 32.42 | 33.24 | 285,387 | +0.72(+2.21%) |
Aug 21, 2024 | 32.14 | 32.60 | 31.42 | 32.52 | 268,650 | +0.67(+2.10%) |
Aug 20, 2024 | 31.83 | 32.00 | 31.01 | 31.85 | 255,447 | -0.07(-0.22%) |
Aug 19, 2024 | 32.97 | 33.15 | 31.30 | 31.92 | 404,038 | -1.06(-3.21%) |
Aug 16, 2024 | 32.00 | 33.54 | 31.95 | 32.98 | 489,206 | +0.89(+2.77%) |
Aug 15, 2024 | 31.06 | 32.69 | 30.94 | 32.09 | 263,233 | +1.58(+5.18%) |
Aug 14, 2024 | 31.33 | 31.79 | 30.15 | 30.51 | 556,883 | -0.63(-2.02%) |
Aug 13, 2024 | 32.20 | 32.22 | 30.30 | 31.14 | 658,893 | -1.06(-3.29%) |
Aug 12, 2024 | 32.40 | 33.81 | 31.88 | 32.20 | 588,331 | -0.40(-1.23%) |
Aug 09, 2024 | 34.93 | 34.93 | 32.17 | 32.60 | 538,940 | -2.61(-7.41%) |
Aug 08, 2024 | 38.68 | 38.68 | 34.77 | 35.21 | 520,981 | -2.95(-7.73%) |
Aug 07, 2024 | 45.56 | 48.56 | 37.51 | 38.16 | 630,301 | -10.09(-20.91%) |
Aug 06, 2024 | 49.78 | 49.92 | 47.99 | 48.25 | 208,312 | -1.53(-3.07%) |
Aug 05, 2024 | 50.49 | 50.51 | 48.90 | 49.78 | 174,015 | -2.62(-5.00%) |
Aug 02, 2024 | 52.34 | 53.12 | 51.66 | 52.40 | 189,512 | -1.40(-2.60%) |
Aug 01, 2024 | 55.61 | 55.74 | 53.57 | 53.80 | 185,625 | -1.67(-3.01%) |
Jul 31, 2024 | 55.36 | 56.73 | 54.00 | 55.47 | 163,096 | -0.05(-0.09%) |
Jul 30, 2024 | 55.99 | 56.72 | 55.51 | 55.52 | 102,361 | -0.36(-0.64%) |
Jul 29, 2024 | 56.01 | 56.41 | 55.03 | 55.88 | 184,000 | -0.21(-0.37%) |
Jul 26, 2024 | 55.50 | 56.40 | 55.01 | 56.09 | 122,042 | +1.14(+2.07%) |
Jul 25, 2024 | 55.91 | 57.13 | 54.94 | 54.95 | 242,677 | -0.96(-1.72%) |
Jul 24, 2024 | 54.64 | 56.27 | 54.40 | 55.91 | 142,931 | +0.76(+1.38%) |
Jul 23, 2024 | 54.28 | 55.48 | 52.59 | 55.15 | 239,264 | -0.20(-0.36%) |
Jul 22, 2024 | 55.00 | 55.51 | 51.95 | 55.35 | 370,560 | +6.43(+13.14%) |
Jul 19, 2024 | 48.89 | 49.24 | 48.51 | 48.92 | 68,887 | +0.02(+0.04%) |
Jul 18, 2024 | 48.74 | 49.57 | 48.40 | 48.90 | 92,818 | -0.19(-0.39%) |
Jul 17, 2024 | 47.90 | 49.53 | 47.90 | 49.09 | 145,686 | +1.04(+2.16%) |
Jul 16, 2024 | 47.05 | 48.60 | 46.74 | 48.05 | 177,798 | +1.34(+2.87%) |
Jul 15, 2024 | 46.97 | 48.07 | 46.64 | 46.71 | 139,700 | -0.02(-0.04%) |
Jul 12, 2024 | 47.44 | 47.44 | 46.52 | 46.73 | 111,740 | -0.34(-0.72%) |
Jul 11, 2024 | 46.98 | 47.64 | 46.66 | 47.07 | 111,177 | +0.84(+1.82%) |
Jul 10, 2024 | 45.89 | 46.46 | 45.78 | 46.23 | 82,195 | +0.29(+0.63%) |
Jul 09, 2024 | 46.45 | 46.45 | 45.66 | 45.94 | 76,412 | -0.47(-1.01%) |
Jul 08, 2024 | 46.17 | 47.17 | 46.10 | 46.41 | 89,845 | +0.59(+1.29%) |
Jul 05, 2024 | 46.75 | 47.17 | 45.59 | 45.82 | 110,375 | -1.31(-2.78%) |
Jul 03, 2024 | 47.22 | 47.59 | 46.87 | 47.13 | 72,344 | +0.32(+0.68%) |
Jul 02, 2024 | 46.56 | 46.87 | 46.06 | 46.81 | 102,673 | +0.42(+0.91%) |