Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 28.69 | 29.10 | 28.66 | 29.07 | 792,160 | +0.75(+2.65%) |
Sep 24, 2024 | 28.96 | 29.05 | 28.16 | 28.32 | 1,395,462 | -0.31(-1.08%) |
Sep 23, 2024 | 28.82 | 29.21 | 28.30 | 28.63 | 1,371,058 | +0.23(+0.81%) |
Sep 20, 2024 | 28.34 | 28.58 | 28.14 | 28.40 | 931,299 | +0.33(+1.18%) |
Sep 19, 2024 | 28.35 | 28.48 | 28.04 | 28.07 | 1,434,469 | +0.29(+1.04%) |
Sep 18, 2024 | 27.24 | 27.82 | 26.89 | 27.78 | 2,906,900 | +1.02(+3.81%) |
Sep 17, 2024 | 26.30 | 26.84 | 26.16 | 26.76 | 1,695,539 | +0.39(+1.48%) |
Sep 16, 2024 | 26.93 | 27.11 | 26.34 | 26.37 | 1,617,961 | -0.76(-2.80%) |
Sep 13, 2024 | 27.05 | 27.43 | 26.95 | 27.13 | 1,271,396 | -0.14(-0.51%) |
Sep 12, 2024 | 27.09 | 27.64 | 26.96 | 27.27 | 1,973,005 | +0.37(+1.38%) |
Sep 11, 2024 | 26.99 | 27.10 | 26.40 | 26.90 | 1,961,979 | +0.05(+0.19%) |
Sep 10, 2024 | 27.47 | 27.52 | 26.64 | 26.85 | 1,461,581 | -0.56(-2.04%) |
Sep 09, 2024 | 27.87 | 28.06 | 27.28 | 27.41 | 1,575,085 | -0.31(-1.12%) |
Sep 06, 2024 | 27.72 | 28.03 | 26.71 | 27.72 | 3,224,175 | +0.04(+0.14%) |
Sep 05, 2024 | 27.87 | 28.34 | 27.58 | 27.68 | 2,080,021 | -0.47(-1.67%) |
Sep 04, 2024 | 29.15 | 29.17 | 28.11 | 28.15 | 1,514,643 | -1.07(-3.66%) |
Sep 03, 2024 | 29.42 | 29.55 | 28.94 | 29.22 | 1,532,535 | -1.47(-4.79%) |
Aug 30, 2024 | 29.62 | 30.70 | 29.36 | 30.69 | 1,256,490 | +0.95(+3.19%) |
Aug 29, 2024 | 29.86 | 30.06 | 29.60 | 29.74 | 673,423 | +0.36(+1.23%) |
Aug 28, 2024 | 29.25 | 29.51 | 29.09 | 29.38 | 525,576 | +0.09(+0.31%) |
Aug 27, 2024 | 29.68 | 29.77 | 29.18 | 29.29 | 722,280 | +0.19(+0.65%) |
Aug 26, 2024 | 28.62 | 29.15 | 28.61 | 29.10 | 668,040 | +0.20(+0.69%) |
Aug 23, 2024 | 29.02 | 29.25 | 28.62 | 28.90 | 916,047 | -0.51(-1.73%) |
Aug 22, 2024 | 28.99 | 29.68 | 28.92 | 29.41 | 916,510 | +0.88(+3.08%) |
Aug 21, 2024 | 28.58 | 28.98 | 28.14 | 28.53 | 1,311,396 | -0.04(-0.14%) |
Aug 20, 2024 | 28.87 | 29.06 | 28.41 | 28.57 | 913,500 | -0.70(-2.39%) |
Aug 19, 2024 | 29.67 | 29.70 | 29.02 | 29.27 | 702,258 | -0.42(-1.41%) |
Aug 16, 2024 | 29.64 | 30.04 | 29.57 | 29.69 | 678,327 | -0.26(-0.87%) |
Aug 15, 2024 | 30.55 | 30.70 | 29.92 | 29.95 | 1,258,208 | +0.75(+2.57%) |
Aug 14, 2024 | 29.48 | 29.52 | 28.95 | 29.20 | 1,185,592 | -0.55(-1.85%) |
Aug 13, 2024 | 29.69 | 30.02 | 29.64 | 29.75 | 1,167,028 | -0.57(-1.88%) |
Aug 12, 2024 | 30.88 | 31.01 | 30.14 | 30.32 | 577,732 | -0.32(-1.04%) |
Aug 09, 2024 | 30.40 | 30.81 | 30.37 | 30.64 | 746,039 | -0.94(-2.98%) |
Aug 08, 2024 | 31.74 | 32.01 | 31.48 | 31.58 | 1,163,816 | +0.61(+1.97%) |
Aug 07, 2024 | 30.91 | 31.33 | 30.44 | 30.97 | 1,581,607 | +0.75(+2.48%) |
Aug 06, 2024 | 28.97 | 30.24 | 28.73 | 30.22 | 1,485,849 | +1.79(+6.30%) |
Aug 05, 2024 | 27.56 | 29.16 | 27.37 | 28.43 | 2,246,252 | -0.41(-1.42%) |
Aug 02, 2024 | 30.09 | 30.19 | 28.74 | 28.84 | 2,551,234 | -2.86(-9.02%) |
Aug 01, 2024 | 31.88 | 31.91 | 31.12 | 31.70 | 2,119,346 | -0.86(-2.64%) |
Jul 31, 2024 | 32.85 | 33.16 | 32.52 | 32.56 | 1,284,134 | -1.03(-3.07%) |
Jul 30, 2024 | 33.69 | 34.15 | 33.35 | 33.59 | 730,918 | -0.36(-1.06%) |
Jul 29, 2024 | 33.71 | 34.22 | 33.71 | 33.95 | 580,985 | -0.50(-1.45%) |
Jul 26, 2024 | 34.51 | 34.78 | 34.30 | 34.45 | 852,721 | -0.79(-2.24%) |
Jul 25, 2024 | 35.50 | 35.58 | 34.53 | 35.24 | 1,163,802 | -0.83(-2.30%) |
Jul 24, 2024 | 34.87 | 36.14 | 34.62 | 36.07 | 1,252,889 | +1.16(+3.32%) |
Jul 23, 2024 | 34.60 | 34.96 | 34.38 | 34.91 | 433,052 | +0.08(+0.23%) |
Jul 22, 2024 | 33.93 | 35.14 | 33.81 | 34.83 | 709,463 | +0.39(+1.13%) |
Jul 19, 2024 | 34.31 | 34.57 | 34.20 | 34.44 | 624,010 | +0.65(+1.92%) |
Jul 18, 2024 | 33.57 | 33.90 | 33.11 | 33.79 | 700,082 | +0.75(+2.27%) |
Jul 17, 2024 | 33.29 | 33.56 | 32.81 | 33.04 | 951,100 | -0.02(-0.06%) |
Jul 16, 2024 | 33.73 | 33.89 | 32.99 | 33.06 | 875,522 | -1.39(-4.03%) |
Jul 15, 2024 | 34.30 | 34.54 | 33.99 | 34.45 | 926,792 | +1.09(+3.27%) |
Jul 12, 2024 | 33.77 | 33.94 | 33.33 | 33.36 | 822,789 | -0.32(-0.95%) |
Jul 11, 2024 | 33.49 | 33.75 | 33.01 | 33.68 | 1,393,810 | -1.00(-2.88%) |
Jul 10, 2024 | 34.85 | 35.08 | 34.62 | 34.68 | 758,505 | -0.34(-0.97%) |
Jul 09, 2024 | 34.85 | 35.49 | 34.61 | 35.02 | 946,502 | +0.49(+1.42%) |
Jul 08, 2024 | 34.73 | 35.09 | 34.40 | 34.53 | 592,001 | -0.20(-0.58%) |
Jul 05, 2024 | 35.04 | 35.46 | 34.52 | 34.73 | 874,129 | -0.74(-2.09%) |
Jul 03, 2024 | 36.26 | 36.38 | 35.37 | 35.47 | 1,134,294 | -1.48(-4.01%) |
Jul 02, 2024 | 36.82 | 37.59 | 36.68 | 36.95 | 1,042,407 | -0.79(-2.09%) |