Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 26.90 | 27.58 | 26.75 | 27.48 | 1,907 | +0.22(+0.81%) |
Sep 24, 2024 | 28.00 | 28.52 | 27.17 | 27.26 | 4,436 | -1.25(-4.38%) |
Sep 23, 2024 | 29.44 | 29.44 | 28.38 | 28.51 | 3,192 | -1.07(-3.62%) |
Sep 20, 2024 | 30.00 | 30.15 | 29.00 | 29.58 | 11,066 | -0.28(-0.94%) |
Sep 19, 2024 | 31.18 | 31.18 | 29.51 | 29.86 | 7,857 | -1.01(-3.27%) |
Sep 18, 2024 | 30.38 | 31.29 | 29.73 | 30.87 | 8,734 | +0.34(+1.11%) |
Sep 17, 2024 | 31.07 | 31.24 | 30.45 | 30.53 | 3,416 | -0.69(-2.21%) |
Sep 16, 2024 | 31.48 | 31.90 | 30.85 | 31.22 | 901 | -0.82(-2.56%) |
Sep 13, 2024 | 30.93 | 32.05 | 30.92 | 32.04 | 3,248 | +1.04(+3.35%) |
Sep 12, 2024 | 30.90 | 31.27 | 30.66 | 31.00 | 4,658 | -0.20(-0.64%) |
Sep 11, 2024 | 31.34 | 31.34 | 30.59 | 31.20 | 1,800 | -0.92(-2.86%) |
Sep 10, 2024 | 29.60 | 32.55 | 29.58 | 32.12 | 8,008 | +2.53(+8.55%) |
Sep 09, 2024 | 28.62 | 29.59 | 28.62 | 29.59 | 43,684 | +1.76(+6.32%) |
Sep 06, 2024 | 27.91 | 28.20 | 27.73 | 27.83 | 3,009 | -1.06(-3.67%) |
Sep 05, 2024 | 29.74 | 29.74 | 28.38 | 28.89 | 3,600 | +0.54(+1.90%) |
Sep 04, 2024 | 27.00 | 29.19 | 27.00 | 28.35 | 3,381 | +0.89(+3.24%) |
Sep 03, 2024 | 28.50 | 28.50 | 27.16 | 27.46 | 4,918 | -1.44(-4.98%) |
Aug 30, 2024 | 28.90 | 0 | -0.51(-1.73%) | |||
Aug 29, 2024 | 29.98 | 29.99 | 29.28 | 29.41 | 3,908 | -0.08(-0.27%) |
Aug 28, 2024 | 29.35 | 29.49 | 28.99 | 29.49 | 1,114 | -0.08(-0.27%) |
Aug 27, 2024 | 31.28 | 31.28 | 29.57 | 29.57 | 4,903 | -2.43(-7.59%) |
Aug 26, 2024 | 30.05 | 32.00 | 30.05 | 32.00 | 5,416 | +1.69(+5.58%) |
Aug 23, 2024 | 28.23 | 30.42 | 28.23 | 30.31 | 3,466 | +2.06(+7.29%) |
Aug 22, 2024 | 29.00 | 29.69 | 28.25 | 28.25 | 790 | -0.80(-2.75%) |
Aug 21, 2024 | 28.79 | 29.05 | 28.75 | 29.05 | 708 | +0.34(+1.18%) |
Aug 20, 2024 | 29.06 | 29.06 | 28.50 | 28.71 | 2,108 | -1.60(-5.28%) |
Aug 19, 2024 | 28.40 | 30.31 | 27.67 | 30.31 | 3,720 | +1.91(+6.73%) |
Aug 16, 2024 | 29.66 | 29.66 | 27.88 | 28.40 | 5,660 | -0.98(-3.34%) |
Aug 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 108 | +0.93(+3.27%) |
Aug 14, 2024 | 29.37 | 29.37 | 28.45 | 28.45 | 3,059 | -0.98(-3.33%) |
Aug 13, 2024 | 28.95 | 29.43 | 28.70 | 29.43 | 1,490 | -0.05(-0.17%) |
Aug 12, 2024 | 32.54 | 32.54 | 29.37 | 29.48 | 6,606 | -1.09(-3.57%) |
Aug 09, 2024 | 30.63 | 30.70 | 29.97 | 30.57 | 2,791 | -1.68(-5.21%) |
Aug 08, 2024 | 33.23 | 33.23 | 32.25 | 32.25 | 840 | -0.89(-2.69%) |
Aug 07, 2024 | 31.57 | 33.29 | 31.57 | 33.14 | 2,670 | +2.68(+8.80%) |
Aug 06, 2024 | 30.07 | 30.70 | 29.97 | 30.46 | 1,755 | -1.97(-6.07%) |
Aug 02, 2024 | 32.43 | 0 | -0.26(-0.80%) | |||
Aug 01, 2024 | 34.53 | 34.59 | 32.44 | 32.69 | 7,164 | -2.31(-6.60%) |
Jul 31, 2024 | 35.00 | 36.00 | 34.24 | 35.00 | 2,250 | -1.00(-2.78%) |
Jul 30, 2024 | 35.49 | 36.75 | 35.49 | 36.00 | 4,410 | +0.65(+1.84%) |
Jul 29, 2024 | 34.40 | 35.35 | 33.58 | 35.35 | 4,465 | +0.49(+1.41%) |
Jul 26, 2024 | 33.07 | 34.86 | 33.07 | 34.86 | 2,720 | +2.68(+8.33%) |
Jul 25, 2024 | 30.99 | 33.00 | 30.53 | 32.18 | 6,535 | +1.74(+5.72%) |
Jul 24, 2024 | 29.76 | 30.61 | 29.70 | 30.44 | 3,525 | +0.43(+1.43%) |
Jul 23, 2024 | 30.32 | 30.75 | 30.00 | 30.01 | 2,451 | -0.13(-0.43%) |
Jul 22, 2024 | 29.76 | 30.24 | 29.25 | 30.14 | 2,800 | +0.01(+0.03%) |
Jul 19, 2024 | 29.92 | 30.28 | 29.76 | 30.13 | 4,000 | +0.21(+0.70%) |
Jul 18, 2024 | 30.01 | 30.29 | 29.92 | 29.92 | 1,620 | -0.68(-2.22%) |
Jul 17, 2024 | 31.17 | 31.46 | 30.10 | 30.60 | 5,082 | -0.72(-2.30%) |
Jul 16, 2024 | 29.99 | 31.49 | 29.99 | 31.32 | 8,682 | +1.56(+5.24%) |
Jul 15, 2024 | 29.77 | 30.00 | 29.16 | 29.76 | 3,567 | +0.53(+1.81%) |
Jul 12, 2024 | 27.09 | 30.00 | 25.77 | 29.23 | 12,635 | +1.83(+6.68%) |
Jul 11, 2024 | 25.39 | 27.40 | 25.39 | 27.40 | 2,603 | +2.24(+8.90%) |
Jul 10, 2024 | 24.96 | 25.53 | 24.96 | 25.16 | 540 | +0.40(+1.62%) |
Jul 09, 2024 | 24.34 | 25.04 | 24.08 | 24.76 | 2,706 | -0.12(-0.48%) |
Jul 08, 2024 | 25.02 | 25.29 | 24.88 | 24.88 | 1,400 | -0.59(-2.32%) |
Jul 05, 2024 | 25.00 | 25.99 | 24.86 | 25.47 | 3,233 | +0.22(+0.87%) |
Jul 04, 2024 | 25.86 | 25.86 | 25.25 | 25.25 | 500 | -0.21(-0.82%) |
Jul 03, 2024 | 27.69 | 27.69 | 25.00 | 25.46 | 1,864 | -0.34(-1.32%) |