Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.49 | 26.91 | 25.65 | 25.95 | 541,072 | +0.06(+0.23%) |
Sep 25, 2024 | 26.50 | 26.86 | 25.30 | 25.89 | 708,200 | -0.92(-3.43%) |
Sep 24, 2024 | 26.55 | 27.49 | 26.21 | 26.81 | 627,634 | +0.30(+1.13%) |
Sep 23, 2024 | 26.19 | 26.89 | 25.76 | 26.51 | 815,537 | -0.11(-0.41%) |
Sep 20, 2024 | 27.84 | 28.07 | 26.09 | 26.62 | 1,038,859 | -1.04(-3.76%) |
Sep 19, 2024 | 28.90 | 29.54 | 26.67 | 27.66 | 2,102,484 | -1.25(-4.32%) |
Sep 18, 2024 | 29.06 | 29.80 | 28.28 | 28.91 | 835,463 | -0.49(-1.67%) |
Sep 17, 2024 | 32.31 | 32.54 | 29.37 | 29.40 | 1,161,966 | -2.56(-8.01%) |
Sep 16, 2024 | 33.45 | 33.61 | 31.39 | 31.96 | 705,814 | -1.49(-4.45%) |
Sep 13, 2024 | 33.40 | 33.98 | 33.30 | 33.45 | 428,965 | +0.02(+0.06%) |
Sep 12, 2024 | 32.57 | 33.77 | 31.98 | 33.43 | 538,211 | +0.77(+2.36%) |
Sep 11, 2024 | 30.82 | 33.52 | 30.45 | 32.66 | 592,377 | +1.88(+6.11%) |
Sep 10, 2024 | 30.43 | 30.89 | 30.25 | 30.78 | 140,928 | +0.45(+1.48%) |
Sep 09, 2024 | 30.41 | 30.95 | 30.19 | 30.33 | 318,674 | -0.10(-0.33%) |
Sep 06, 2024 | 31.27 | 31.74 | 30.19 | 30.43 | 241,742 | -0.08(-0.26%) |
Sep 05, 2024 | 31.29 | 31.39 | 30.36 | 30.51 | 120,100 | -0.46(-1.49%) |
Sep 04, 2024 | 30.30 | 31.56 | 30.30 | 30.97 | 160,722 | +0.65(+2.14%) |
Sep 03, 2024 | 31.62 | 31.70 | 30.22 | 30.32 | 232,871 | -1.65(-5.16%) |
Aug 30, 2024 | 32.35 | 32.68 | 31.56 | 31.97 | 133,545 | -0.30(-0.93%) |
Aug 29, 2024 | 31.87 | 32.80 | 31.82 | 32.27 | 214,592 | +0.76(+2.41%) |
Aug 28, 2024 | 31.79 | 32.16 | 31.30 | 31.51 | 284,095 | -0.43(-1.35%) |
Aug 27, 2024 | 31.71 | 32.09 | 31.37 | 31.94 | 151,898 | +0.12(+0.38%) |
Aug 26, 2024 | 31.46 | 32.17 | 31.45 | 31.82 | 157,238 | +0.44(+1.40%) |
Aug 23, 2024 | 30.14 | 31.38 | 29.93 | 31.38 | 327,935 | +1.34(+4.46%) |
Aug 22, 2024 | 30.65 | 30.70 | 29.96 | 30.04 | 225,079 | -0.56(-1.83%) |
Aug 21, 2024 | 29.77 | 30.60 | 29.25 | 30.60 | 227,024 | +0.83(+2.79%) |
Aug 20, 2024 | 29.49 | 29.98 | 29.34 | 29.77 | 374,574 | +0.07(+0.24%) |
Aug 19, 2024 | 29.67 | 30.00 | 29.47 | 29.70 | 302,237 | -0.02(-0.07%) |
Aug 16, 2024 | 29.59 | 29.80 | 29.18 | 29.72 | 176,909 | +0.30(+1.02%) |
Aug 15, 2024 | 29.14 | 29.97 | 29.14 | 29.42 | 179,174 | +0.51(+1.76%) |
Aug 14, 2024 | 29.01 | 29.01 | 28.44 | 28.91 | 261,532 | -0.14(-0.48%) |
Aug 13, 2024 | 28.47 | 29.15 | 28.35 | 29.05 | 281,747 | +0.64(+2.25%) |
Aug 12, 2024 | 28.47 | 28.89 | 27.72 | 28.41 | 226,880 | +0.03(+0.11%) |
Aug 09, 2024 | 29.23 | 29.23 | 28.36 | 28.38 | 219,613 | -0.77(-2.64%) |
Aug 08, 2024 | 29.24 | 29.66 | 28.72 | 29.15 | 316,075 | -0.27(-0.92%) |
Aug 07, 2024 | 29.93 | 30.60 | 29.15 | 29.42 | 622,133 | -0.21(-0.71%) |
Aug 06, 2024 | 29.87 | 30.00 | 29.21 | 29.63 | 499,075 | -0.04(-0.13%) |
Aug 05, 2024 | 28.09 | 29.96 | 28.00 | 29.67 | 582,400 | +0.03(+0.10%) |
Aug 02, 2024 | 30.06 | 30.17 | 28.75 | 29.64 | 362,888 | -1.35(-4.36%) |
Aug 01, 2024 | 31.69 | 31.90 | 30.64 | 30.99 | 492,113 | -0.87(-2.73%) |
Jul 31, 2024 | 31.76 | 32.69 | 31.60 | 31.86 | 347,511 | +0.30(+0.95%) |
Jul 30, 2024 | 31.02 | 31.56 | 30.81 | 31.56 | 291,104 | +0.60(+1.94%) |
Jul 29, 2024 | 31.03 | 31.29 | 30.50 | 30.96 | 210,215 | -0.05(-0.16%) |
Jul 26, 2024 | 30.90 | 31.07 | 30.45 | 31.01 | 266,939 | +0.22(+0.71%) |
Jul 25, 2024 | 30.01 | 31.24 | 29.98 | 30.79 | 251,212 | +0.54(+1.79%) |
Jul 24, 2024 | 30.00 | 30.53 | 29.39 | 30.25 | 361,871 | +0.31(+1.04%) |
Jul 23, 2024 | 31.33 | 31.52 | 29.89 | 29.94 | 300,839 | -1.38(-4.41%) |
Jul 22, 2024 | 31.21 | 31.54 | 31.00 | 31.32 | 399,242 | +0.11(+0.35%) |
Jul 19, 2024 | 31.40 | 31.57 | 30.76 | 31.21 | 388,486 | -0.53(-1.67%) |
Jul 18, 2024 | 32.22 | 33.58 | 31.56 | 31.74 | 380,283 | -0.26(-0.81%) |
Jul 17, 2024 | 31.01 | 32.22 | 30.77 | 32.00 | 427,284 | +0.61(+1.94%) |
Jul 16, 2024 | 32.10 | 32.97 | 31.35 | 31.39 | 410,185 | -0.63(-1.97%) |
Jul 15, 2024 | 31.50 | 32.05 | 31.16 | 32.02 | 425,166 | +0.72(+2.30%) |
Jul 12, 2024 | 29.32 | 31.39 | 29.30 | 31.30 | 534,860 | +1.96(+6.68%) |
Jul 11, 2024 | 29.20 | 30.13 | 29.13 | 29.34 | 252,001 | +0.58(+2.02%) |
Jul 10, 2024 | 29.31 | 29.31 | 28.27 | 28.76 | 555,211 | -0.40(-1.37%) |
Jul 09, 2024 | 29.33 | 29.55 | 29.06 | 29.16 | 419,546 | -0.39(-1.32%) |
Jul 08, 2024 | 29.45 | 29.65 | 29.06 | 29.55 | 285,213 | +0.09(+0.31%) |
Jul 05, 2024 | 29.87 | 30.11 | 29.46 | 29.46 | 296,216 | -0.54(-1.80%) |
Jul 03, 2024 | 29.96 | 30.55 | 29.84 | 30.00 | 203,805 | +0.04(+0.13%) |
Jul 02, 2024 | 29.15 | 30.07 | 29.00 | 29.96 | 394,842 | +0.86(+2.96%) |