Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 27.93 | 27.98 | 27.52 | 27.88 | 2,710 | +0.02(+0.09%) |
Sep 19, 2024 | 28.54 | 29.00 | 27.84 | 27.85 | 8,259 | +0.63(+2.31%) |
Sep 18, 2024 | 27.36 | 28.51 | 27.14 | 27.22 | 24,114 | -0.31(-1.13%) |
Sep 17, 2024 | 27.51 | 28.05 | 27.29 | 27.54 | 22,715 | +0.43(+1.57%) |
Sep 16, 2024 | 26.97 | 27.31 | 26.90 | 27.11 | 3,827 | -0.33(-1.20%) |
Sep 13, 2024 | 26.97 | 27.99 | 26.97 | 27.44 | 7,312 | +0.39(+1.45%) |
Sep 12, 2024 | 26.68 | 27.33 | 26.68 | 27.05 | 54,278 | +0.31(+1.16%) |
Sep 11, 2024 | 25.55 | 26.77 | 25.51 | 26.74 | 3,025 | +0.19(+0.71%) |
Sep 10, 2024 | 25.48 | 26.55 | 25.48 | 26.55 | 1,107 | +0.92(+3.61%) |
Sep 09, 2024 | 24.82 | 25.62 | 24.82 | 25.62 | 8,978 | +1.41(+5.82%) |
Sep 06, 2024 | 25.83 | 25.98 | 24.21 | 24.21 | 35,730 | -1.33(-5.19%) |
Sep 05, 2024 | 25.96 | 25.96 | 25.41 | 25.54 | 2,274 | -0.22(-0.87%) |
Sep 04, 2024 | 25.53 | 26.36 | 25.52 | 25.76 | 10,264 | -0.07(-0.26%) |
Sep 03, 2024 | 27.78 | 27.78 | 25.81 | 25.83 | 13,358 | -2.34(-8.32%) |
Aug 30, 2024 | 28.83 | 28.83 | 27.83 | 28.17 | 6,120 | -0.22(-0.77%) |
Aug 29, 2024 | 29.06 | 29.10 | 28.35 | 28.39 | 7,182 | +0.09(+0.32%) |
Aug 28, 2024 | 28.39 | 28.40 | 28.30 | 28.30 | 4,138 | -1.11(-3.77%) |
Aug 27, 2024 | 30.15 | 30.15 | 29.03 | 29.41 | 10,253 | -0.98(-3.21%) |
Aug 26, 2024 | 30.90 | 30.90 | 30.10 | 30.39 | 8,086 | -0.57(-1.83%) |
Aug 23, 2024 | 29.64 | 30.95 | 29.64 | 30.95 | 4,627 | +1.61(+5.50%) |
Aug 22, 2024 | 30.34 | 30.34 | 29.34 | 29.34 | 5,016 | -1.07(-3.52%) |
Aug 21, 2024 | 29.46 | 30.42 | 29.32 | 30.41 | 12,514 | +1.03(+3.51%) |
Aug 20, 2024 | 29.84 | 29.93 | 28.90 | 29.38 | 14,527 | -0.01(-0.02%) |
Aug 19, 2024 | 28.75 | 29.39 | 28.72 | 29.39 | 11,116 | +0.67(+2.32%) |
Aug 16, 2024 | 27.82 | 28.72 | 27.82 | 28.72 | 8,172 | +0.98(+3.52%) |
Aug 15, 2024 | 27.47 | 28.45 | 27.47 | 27.74 | 3,836 | +0.74(+2.73%) |
Aug 14, 2024 | 27.50 | 27.50 | 26.89 | 27.01 | 4,356 | -0.22(-0.82%) |
Aug 13, 2024 | 27.19 | 27.58 | 26.90 | 27.23 | 7,695 | +0.19(+0.70%) |
Aug 12, 2024 | 27.61 | 27.61 | 27.04 | 27.04 | 3,193 | -0.93(-3.31%) |
Aug 09, 2024 | 28.35 | 28.35 | 27.74 | 27.97 | 4,430 | -0.57(-2.01%) |
Aug 08, 2024 | 27.19 | 28.56 | 26.96 | 28.54 | 8,878 | +2.32(+8.85%) |
Aug 07, 2024 | 28.33 | 28.33 | 26.22 | 26.22 | 5,677 | -1.63(-5.85%) |
Aug 06, 2024 | 27.79 | 28.28 | 26.65 | 27.85 | 9,790 | +0.75(+2.77%) |
Aug 05, 2024 | 27.00 | 27.15 | 24.00 | 27.10 | 9,865 | -1.55(-5.41%) |
Aug 02, 2024 | 30.02 | 30.08 | 28.50 | 28.65 | 19,630 | -2.01(-6.56%) |
Aug 01, 2024 | 32.49 | 32.75 | 30.27 | 30.66 | 4,558 | -1.79(-5.52%) |
Jul 31, 2024 | 32.60 | 33.23 | 32.45 | 32.45 | 14,013 | +0.89(+2.82%) |
Jul 30, 2024 | 32.70 | 32.75 | 31.56 | 31.56 | 12,773 | -0.91(-2.80%) |
Jul 29, 2024 | 34.63 | 34.87 | 32.47 | 32.47 | 6,273 | -0.99(-2.96%) |
Jul 26, 2024 | 33.95 | 34.45 | 33.26 | 33.46 | 16,948 | +1.13(+3.49%) |
Jul 25, 2024 | 33.40 | 33.64 | 32.33 | 32.33 | 13,270 | -1.71(-5.02%) |
Jul 24, 2024 | 36.04 | 36.04 | 34.04 | 34.04 | 7,814 | -1.87(-5.20%) |
Jul 23, 2024 | 36.87 | 37.20 | 35.90 | 35.90 | 8,893 | -1.35(-3.61%) |
Jul 22, 2024 | 37.21 | 37.58 | 35.90 | 37.25 | 11,189 | +0.67(+1.83%) |
Jul 19, 2024 | 35.56 | 36.89 | 35.46 | 36.58 | 8,658 | +1.63(+4.67%) |
Jul 18, 2024 | 38.31 | 38.37 | 34.75 | 34.95 | 14,371 | -2.75(-7.30%) |
Jul 17, 2024 | 38.06 | 39.73 | 36.79 | 37.70 | 19,394 | -1.30(-3.35%) |
Jul 16, 2024 | 37.23 | 39.14 | 37.22 | 39.00 | 22,493 | +2.01(+5.44%) |
Jul 15, 2024 | 35.25 | 37.20 | 35.08 | 36.99 | 34,078 | +3.51(+10.48%) |
Jul 12, 2024 | 31.91 | 33.74 | 31.91 | 33.48 | 8,310 | +1.69(+5.30%) |
Jul 11, 2024 | 33.09 | 33.23 | 31.58 | 31.79 | 3,991 | -0.37(-1.15%) |
Jul 10, 2024 | 32.70 | 32.70 | 32.16 | 32.16 | 6,602 | -0.15(-0.45%) |
Jul 09, 2024 | 34.00 | 34.00 | 32.16 | 32.31 | 3,217 | -1.15(-3.44%) |
Jul 08, 2024 | 33.93 | 34.54 | 33.33 | 33.46 | 11,469 | -0.14(-0.41%) |
Jul 05, 2024 | 31.71 | 33.69 | 31.66 | 33.60 | 7,918 | +0.23(+0.68%) |
Jul 03, 2024 | 33.07 | 33.49 | 33.07 | 33.37 | 3,243 | -0.30(-0.89%) |
Jul 02, 2024 | 33.85 | 33.94 | 33.34 | 33.68 | 15,217 | -0.17(-0.49%) |