Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 34.62 | 34.93 | 33.73 | 34.51 | 1,207,297 | -0.09(-0.26%) |
Sep 19, 2024 | 33.52 | 34.67 | 32.99 | 34.60 | 796,697 | +2.05(+6.30%) |
Sep 18, 2024 | 31.15 | 33.10 | 31.05 | 32.55 | 694,377 | +1.50(+4.83%) |
Sep 17, 2024 | 31.93 | 32.28 | 30.23 | 31.05 | 627,383 | -0.83(-2.60%) |
Sep 16, 2024 | 33.84 | 34.24 | 31.75 | 31.88 | 433,482 | -1.38(-4.15%) |
Sep 13, 2024 | 31.75 | 33.38 | 31.50 | 33.26 | 646,072 | +1.56(+4.92%) |
Sep 12, 2024 | 31.70 | 32.12 | 30.95 | 31.70 | 771,546 | -0.10(-0.31%) |
Sep 11, 2024 | 31.30 | 32.10 | 30.71 | 31.80 | 574,253 | +0.36(+1.15%) |
Sep 10, 2024 | 31.25 | 31.67 | 30.53 | 31.44 | 422,078 | +0.19(+0.61%) |
Sep 09, 2024 | 30.60 | 32.10 | 29.92 | 31.25 | 952,895 | +0.66(+2.16%) |
Sep 06, 2024 | 28.15 | 31.21 | 28.07 | 30.59 | 1,594,545 | +3.28(+12.01%) |
Sep 05, 2024 | 29.19 | 29.19 | 27.18 | 27.31 | 822,533 | -1.72(-5.92%) |
Sep 04, 2024 | 26.01 | 29.50 | 25.82 | 29.03 | 1,137,577 | +2.86(+10.93%) |
Sep 03, 2024 | 27.04 | 27.45 | 26.17 | 26.17 | 422,220 | -0.94(-3.47%) |
Aug 30, 2024 | 27.71 | 28.14 | 26.63 | 27.11 | 637,224 | -0.49(-1.78%) |
Aug 29, 2024 | 26.70 | 28.10 | 26.57 | 27.60 | 510,057 | +1.02(+3.84%) |
Aug 28, 2024 | 27.00 | 27.00 | 25.82 | 26.58 | 391,799 | -0.41(-1.52%) |
Aug 27, 2024 | 27.54 | 27.75 | 26.46 | 26.99 | 377,717 | -0.63(-2.28%) |
Aug 26, 2024 | 25.83 | 28.49 | 25.53 | 27.62 | 903,965 | +2.09(+8.19%) |
Aug 23, 2024 | 25.51 | 26.18 | 25.19 | 25.53 | 645,805 | +0.22(+0.87%) |
Aug 22, 2024 | 26.12 | 26.12 | 25.14 | 25.31 | 335,173 | -0.77(-2.95%) |
Aug 21, 2024 | 26.44 | 26.49 | 25.67 | 26.08 | 505,799 | -0.15(-0.57%) |
Aug 20, 2024 | 26.44 | 26.87 | 25.90 | 26.23 | 287,800 | -0.28(-1.06%) |
Aug 19, 2024 | 25.69 | 26.57 | 25.51 | 26.51 | 531,929 | +0.82(+3.19%) |
Aug 16, 2024 | 26.98 | 26.98 | 24.95 | 25.69 | 1,014,249 | -1.27(-4.71%) |
Aug 15, 2024 | 26.95 | 27.21 | 26.32 | 26.96 | 567,101 | +0.30(+1.13%) |
Aug 14, 2024 | 26.62 | 27.07 | 26.05 | 26.66 | 606,005 | +0.22(+0.83%) |
Aug 13, 2024 | 26.30 | 27.75 | 25.83 | 26.44 | 1,115,934 | +0.23(+0.88%) |
Aug 12, 2024 | 26.77 | 27.10 | 25.41 | 26.21 | 1,140,537 | -0.64(-2.38%) |
Aug 09, 2024 | 27.00 | 28.00 | 25.35 | 26.85 | 2,902,456 | +3.24(+13.72%) |
Aug 08, 2024 | 23.02 | 24.20 | 22.58 | 23.61 | 902,055 | +0.92(+4.05%) |
Aug 07, 2024 | 23.68 | 24.07 | 22.44 | 22.69 | 1,387,085 | -0.45(-1.94%) |
Aug 06, 2024 | 21.63 | 23.36 | 21.44 | 23.14 | 826,629 | +1.60(+7.43%) |
Aug 05, 2024 | 20.51 | 22.17 | 20.08 | 21.54 | 686,182 | -0.29(-1.33%) |
Aug 02, 2024 | 22.59 | 22.80 | 21.50 | 21.83 | 962,818 | -1.60(-6.83%) |
Aug 01, 2024 | 24.33 | 24.37 | 23.22 | 23.43 | 477,471 | -0.86(-3.54%) |
Jul 31, 2024 | 24.37 | 25.02 | 23.57 | 24.29 | 563,570 | +0.32(+1.34%) |
Jul 30, 2024 | 24.45 | 25.33 | 23.89 | 23.97 | 486,162 | -0.36(-1.48%) |
Jul 29, 2024 | 25.01 | 25.23 | 23.98 | 24.33 | 1,009,765 | -0.68(-2.72%) |
Jul 26, 2024 | 28.35 | 28.82 | 23.73 | 25.01 | 1,936,980 | -3.23(-11.44%) |
Jul 25, 2024 | 28.45 | 29.21 | 27.86 | 28.24 | 651,132 | -0.01(-0.04%) |
Jul 24, 2024 | 27.64 | 28.87 | 26.88 | 28.25 | 493,311 | +0.43(+1.55%) |
Jul 23, 2024 | 27.03 | 27.89 | 26.71 | 27.82 | 714,538 | +0.68(+2.51%) |
Jul 22, 2024 | 27.25 | 27.92 | 26.42 | 27.14 | 654,999 | +0.10(+0.37%) |
Jul 19, 2024 | 27.37 | 28.00 | 26.81 | 27.04 | 444,914 | -0.21(-0.77%) |
Jul 18, 2024 | 27.08 | 28.28 | 26.55 | 27.25 | 486,305 | -0.17(-0.62%) |
Jul 17, 2024 | 27.96 | 28.45 | 26.57 | 27.42 | 651,442 | -1.05(-3.69%) |
Jul 16, 2024 | 28.28 | 28.89 | 27.65 | 28.47 | 804,747 | +0.47(+1.68%) |
Jul 15, 2024 | 29.88 | 30.20 | 27.85 | 28.00 | 656,103 | -1.43(-4.86%) |
Jul 12, 2024 | 30.41 | 31.30 | 29.01 | 29.43 | 575,472 | -0.48(-1.60%) |
Jul 11, 2024 | 29.12 | 30.07 | 28.72 | 29.91 | 530,975 | +1.71(+6.06%) |
Jul 10, 2024 | 28.33 | 28.71 | 27.28 | 28.20 | 436,176 | -0.09(-0.32%) |
Jul 09, 2024 | 28.16 | 28.70 | 27.32 | 28.29 | 597,783 | +0.01(+0.04%) |
Jul 08, 2024 | 28.36 | 29.42 | 27.82 | 28.28 | 582,032 | +0.40(+1.43%) |
Jul 05, 2024 | 28.83 | 29.14 | 27.15 | 27.88 | 624,292 | -1.05(-3.63%) |
Jul 03, 2024 | 27.56 | 29.14 | 26.80 | 28.93 | 406,625 | +1.38(+5.01%) |
Jul 02, 2024 | 28.32 | 28.49 | 27.25 | 27.55 | 861,415 | -0.69(-2.44%) |