Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.64 | 30.20 | 29.46 | 30.20 | 48,028 | +1.77(+6.22%) |
Sep 25, 2024 | 28.72 | 28.72 | 28.33 | 28.43 | 8,332 | -0.31(-1.08%) |
Sep 24, 2024 | 28.49 | 28.74 | 28.31 | 28.74 | 9,371 | +0.62(+2.20%) |
Sep 23, 2024 | 27.99 | 28.35 | 27.70 | 28.12 | 13,727 | +0.16(+0.58%) |
Sep 20, 2024 | 28.34 | 28.37 | 27.64 | 27.96 | 18,053 | -1.17(-4.03%) |
Sep 19, 2024 | 29.09 | 29.31 | 28.77 | 29.14 | 14,285 | +1.32(+4.73%) |
Sep 18, 2024 | 27.95 | 28.72 | 27.61 | 27.82 | 29,908 | -0.08(-0.30%) |
Sep 17, 2024 | 28.34 | 28.34 | 27.75 | 27.90 | 22,719 | -0.38(-1.35%) |
Sep 16, 2024 | 27.92 | 28.35 | 27.79 | 28.29 | 16,324 | +0.58(+2.09%) |
Sep 13, 2024 | 27.53 | 28.28 | 27.41 | 27.71 | 20,664 | +0.57(+2.10%) |
Sep 12, 2024 | 26.57 | 27.16 | 26.57 | 27.14 | 5,343 | +0.49(+1.82%) |
Sep 11, 2024 | 26.39 | 26.66 | 25.51 | 26.65 | 5,577 | +0.34(+1.29%) |
Sep 10, 2024 | 26.37 | 26.43 | 25.65 | 26.31 | 4,241 | -0.40(-1.48%) |
Sep 09, 2024 | 26.42 | 26.89 | 26.42 | 26.71 | 2,868 | +0.69(+2.64%) |
Sep 06, 2024 | 27.31 | 27.31 | 25.95 | 26.02 | 13,208 | -1.08(-3.98%) |
Sep 05, 2024 | 27.42 | 27.42 | 27.06 | 27.10 | 7,445 | -0.36(-1.30%) |
Sep 04, 2024 | 27.20 | 27.61 | 27.02 | 27.46 | 28,913 | -0.21(-0.75%) |
Sep 03, 2024 | 28.80 | 28.80 | 27.50 | 27.67 | 24,759 | -1.67(-5.69%) |
Aug 30, 2024 | 29.36 | 29.36 | 28.78 | 29.33 | 5,718 | +0.32(+1.12%) |
Aug 29, 2024 | 29.20 | 29.53 | 28.94 | 29.01 | 15,636 | +0.11(+0.38%) |
Aug 28, 2024 | 28.98 | 29.10 | 28.82 | 28.90 | 3,996 | -0.36(-1.23%) |
Aug 27, 2024 | 29.04 | 29.31 | 29.04 | 29.26 | 2,187 | +0.30(+1.04%) |
Aug 26, 2024 | 29.13 | 29.16 | 28.79 | 28.96 | 9,168 | -0.23(-0.78%) |
Aug 23, 2024 | 28.30 | 29.44 | 28.30 | 29.19 | 18,687 | +1.41(+5.06%) |
Aug 22, 2024 | 28.53 | 28.53 | 27.78 | 27.78 | 12,583 | -0.48(-1.71%) |
Aug 21, 2024 | 27.93 | 28.40 | 27.86 | 28.26 | 15,315 | +0.61(+2.22%) |
Aug 20, 2024 | 27.73 | 27.92 | 27.42 | 27.65 | 19,046 | -0.18(-0.66%) |
Aug 19, 2024 | 27.33 | 28.00 | 27.33 | 27.83 | 22,829 | +0.95(+3.55%) |
Aug 16, 2024 | 26.50 | 26.95 | 26.50 | 26.88 | 15,653 | +0.42(+1.59%) |
Aug 15, 2024 | 26.35 | 26.98 | 26.24 | 26.46 | 20,221 | +0.54(+2.07%) |
Aug 14, 2024 | 25.64 | 26.19 | 25.56 | 25.92 | 8,408 | +0.56(+2.22%) |
Aug 13, 2024 | 24.82 | 25.36 | 24.68 | 25.36 | 2,923 | +0.99(+4.04%) |
Aug 12, 2024 | 24.47 | 24.63 | 24.20 | 24.37 | 3,534 | -0.25(-1.03%) |
Aug 09, 2024 | 24.12 | 24.65 | 24.00 | 24.63 | 17,613 | +0.47(+1.96%) |
Aug 08, 2024 | 23.66 | 24.16 | 23.45 | 24.15 | 8,986 | +0.99(+4.26%) |
Aug 07, 2024 | 24.33 | 24.33 | 23.06 | 23.17 | 5,718 | -0.02(-0.09%) |
Aug 06, 2024 | 22.46 | 23.84 | 22.46 | 23.19 | 9,301 | +0.29(+1.27%) |
Aug 05, 2024 | 22.33 | 23.35 | 22.18 | 22.90 | 22,506 | -1.66(-6.76%) |
Aug 02, 2024 | 24.56 | 24.72 | 24.14 | 24.56 | 16,947 | -0.61(-2.43%) |
Aug 01, 2024 | 26.40 | 26.40 | 24.79 | 25.17 | 15,292 | -1.82(-6.73%) |
Jul 31, 2024 | 26.86 | 27.36 | 26.74 | 26.98 | 5,572 | +0.78(+2.96%) |
Jul 30, 2024 | 26.17 | 26.40 | 25.82 | 26.21 | 6,383 | +0.45(+1.74%) |
Jul 29, 2024 | 26.08 | 26.18 | 25.70 | 25.76 | 9,290 | -0.61(-2.32%) |
Jul 26, 2024 | 26.12 | 26.50 | 26.10 | 26.37 | 13,537 | +0.99(+3.91%) |
Jul 25, 2024 | 25.12 | 25.92 | 25.05 | 25.38 | 20,927 | -0.33(-1.29%) |
Jul 24, 2024 | 26.33 | 26.40 | 25.60 | 25.71 | 15,825 | -0.96(-3.60%) |
Jul 23, 2024 | 26.69 | 26.76 | 26.36 | 26.67 | 15,055 | -0.35(-1.29%) |
Jul 22, 2024 | 26.86 | 27.15 | 26.74 | 27.02 | 25,968 | +0.99(+3.79%) |
Jul 19, 2024 | 26.13 | 26.60 | 25.94 | 26.03 | 25,116 | -0.57(-2.16%) |
Jul 18, 2024 | 27.48 | 27.48 | 26.49 | 26.61 | 9,742 | -0.62(-2.27%) |
Jul 17, 2024 | 27.32 | 27.83 | 27.04 | 27.23 | 12,881 | -0.50(-1.79%) |
Jul 16, 2024 | 27.17 | 27.72 | 27.00 | 27.72 | 11,477 | +0.30(+1.08%) |
Jul 15, 2024 | 28.09 | 28.25 | 27.31 | 27.43 | 13,687 | -0.88(-3.11%) |
Jul 12, 2024 | 28.17 | 28.68 | 28.16 | 28.30 | 30,443 | +1.02(+3.73%) |
Jul 11, 2024 | 27.67 | 27.79 | 27.21 | 27.29 | 20,778 | +0.26(+0.96%) |
Jul 10, 2024 | 26.51 | 27.03 | 26.41 | 27.03 | 19,601 | +1.03(+3.95%) |
Jul 09, 2024 | 26.36 | 26.53 | 25.92 | 26.00 | 10,440 | -0.66(-2.48%) |
Jul 08, 2024 | 27.46 | 27.46 | 26.66 | 26.66 | 15,851 | -0.41(-1.50%) |
Jul 05, 2024 | 27.10 | 27.22 | 26.57 | 27.07 | 18,878 | +0.63(+2.40%) |
Jul 03, 2024 | 26.03 | 26.48 | 26.03 | 26.43 | 16,889 | +0.95(+3.72%) |
Jul 02, 2024 | 25.00 | 25.86 | 24.81 | 25.48 | 23,165 | -0.20(-0.79%) |