Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.65 | 34.98 | 33.52 | 34.29 | 28,373 | +0.15(+0.44%) |
Sep 25, 2024 | 29.94 | 34.14 | 29.94 | 34.14 | 69,014 | +4.63(+15.69%) |
Sep 24, 2024 | 28.55 | 29.73 | 28.55 | 29.51 | 12,014 | +0.80(+2.79%) |
Sep 23, 2024 | 29.59 | 29.84 | 28.55 | 28.71 | 11,982 | -0.27(-0.93%) |
Sep 20, 2024 | 28.35 | 29.80 | 28.16 | 28.98 | 50,510 | +0.63(+2.22%) |
Sep 19, 2024 | 27.44 | 28.63 | 26.89 | 28.35 | 14,893 | +1.23(+4.54%) |
Sep 18, 2024 | 27.34 | 27.34 | 26.28 | 27.12 | 18,964 | +0.18(+0.67%) |
Sep 17, 2024 | 27.21 | 27.46 | 26.49 | 26.94 | 16,227 | -0.20(-0.74%) |
Sep 16, 2024 | 27.93 | 27.93 | 26.54 | 27.14 | 17,571 | -0.97(-3.45%) |
Sep 13, 2024 | 27.06 | 28.11 | 27.04 | 28.11 | 10,019 | +1.12(+4.15%) |
Sep 12, 2024 | 27.26 | 27.26 | 26.44 | 26.99 | 12,554 | -0.13(-0.48%) |
Sep 11, 2024 | 28.02 | 28.02 | 26.42 | 27.12 | 10,878 | -0.78(-2.80%) |
Sep 10, 2024 | 28.93 | 28.93 | 27.62 | 27.90 | 26,978 | -0.86(-2.99%) |
Sep 09, 2024 | 28.06 | 29.16 | 28.06 | 28.76 | 31,216 | +1.25(+4.54%) |
Sep 06, 2024 | 28.66 | 29.46 | 27.39 | 27.51 | 29,992 | -1.62(-5.56%) |
Sep 05, 2024 | 29.73 | 29.85 | 28.86 | 29.13 | 31,291 | -0.25(-0.85%) |
Sep 04, 2024 | 29.55 | 29.90 | 28.55 | 29.38 | 35,037 | -0.14(-0.47%) |
Sep 03, 2024 | 29.20 | 29.55 | 27.78 | 29.52 | 42,486 | +0.31(+1.06%) |
Aug 30, 2024 | 28.59 | 29.27 | 27.76 | 29.21 | 17,712 | +1.00(+3.54%) |
Aug 29, 2024 | 27.94 | 28.46 | 27.02 | 28.21 | 20,253 | +0.07(+0.25%) |
Aug 28, 2024 | 28.67 | 28.67 | 26.26 | 28.14 | 48,719 | -0.41(-1.44%) |
Aug 27, 2024 | 30.00 | 30.99 | 27.51 | 28.55 | 64,304 | -2.21(-7.18%) |
Aug 26, 2024 | 29.68 | 31.00 | 28.45 | 30.76 | 57,059 | +1.02(+3.43%) |
Aug 23, 2024 | 26.02 | 29.82 | 26.02 | 29.74 | 133,166 | +5.30(+21.69%) |
Aug 22, 2024 | 25.29 | 26.00 | 23.99 | 24.44 | 21,927 | -0.57(-2.28%) |
Aug 21, 2024 | 25.04 | 26.22 | 24.68 | 25.01 | 25,106 | +0.41(+1.67%) |
Aug 20, 2024 | 26.50 | 26.50 | 23.75 | 24.60 | 31,580 | -1.72(-6.53%) |
Aug 19, 2024 | 23.76 | 26.93 | 23.76 | 26.32 | 27,018 | +1.75(+7.12%) |
Aug 16, 2024 | 23.22 | 24.95 | 22.77 | 24.57 | 14,514 | +1.23(+5.27%) |
Aug 15, 2024 | 22.18 | 23.72 | 22.01 | 23.34 | 29,157 | +1.49(+6.82%) |
Aug 14, 2024 | 21.71 | 21.85 | 21.43 | 21.85 | 10,616 | +0.02(+0.09%) |
Aug 13, 2024 | 21.09 | 21.99 | 20.51 | 21.83 | 17,210 | +0.98(+4.70%) |
Aug 12, 2024 | 19.52 | 21.25 | 19.51 | 20.85 | 34,036 | +1.85(+9.74%) |
Aug 09, 2024 | 16.83 | 19.00 | 16.83 | 19.00 | 15,124 | +2.09(+12.36%) |
Aug 08, 2024 | 17.22 | 17.22 | 16.90 | 16.91 | 5,375 | -0.31(-1.80%) |
Aug 07, 2024 | 17.89 | 17.89 | 17.22 | 17.22 | 3,945 | -0.40(-2.27%) |
Aug 06, 2024 | 17.81 | 17.81 | 17.61 | 17.62 | 6,280 | -0.57(-3.13%) |
Aug 05, 2024 | 17.98 | 18.30 | 17.77 | 18.19 | 21,905 | +0.56(+3.18%) |
Aug 02, 2024 | 17.97 | 18.21 | 16.66 | 17.63 | 14,146 | -0.97(-5.22%) |
Aug 01, 2024 | 20.65 | 20.65 | 18.30 | 18.60 | 13,087 | -2.50(-11.85%) |
Jul 31, 2024 | 20.61 | 21.25 | 20.33 | 21.10 | 11,392 | +0.55(+2.68%) |
Jul 30, 2024 | 20.63 | 20.63 | 20.16 | 20.55 | 8,285 | +0.14(+0.69%) |
Jul 29, 2024 | 20.26 | 20.70 | 20.10 | 20.41 | 39,629 | +0.15(+0.74%) |
Jul 26, 2024 | 19.68 | 20.37 | 19.68 | 20.26 | 18,963 | +0.70(+3.58%) |
Jul 25, 2024 | 18.98 | 19.75 | 18.62 | 19.56 | 43,989 | +0.91(+4.88%) |
Jul 24, 2024 | 18.05 | 19.45 | 18.01 | 18.65 | 130,280 | +0.40(+2.19%) |
Jul 23, 2024 | 17.67 | 18.47 | 17.67 | 18.25 | 25,621 | +0.58(+3.28%) |
Jul 22, 2024 | 15.77 | 17.72 | 15.77 | 17.67 | 57,225 | +1.90(+12.05%) |
Jul 19, 2024 | 16.45 | 16.48 | 15.77 | 15.77 | 21,337 | -0.73(-4.42%) |
Jul 18, 2024 | 16.45 | 17.27 | 16.30 | 16.50 | 12,406 | +0.15(+0.92%) |
Jul 17, 2024 | 17.50 | 17.50 | 16.03 | 16.35 | 32,037 | -1.68(-9.32%) |
Jul 16, 2024 | 17.71 | 18.38 | 17.71 | 18.03 | 17,289 | +0.43(+2.44%) |
Jul 15, 2024 | 17.93 | 17.93 | 16.66 | 17.60 | 8,172 | -0.38(-2.11%) |
Jul 12, 2024 | 16.86 | 18.21 | 16.86 | 17.98 | 15,692 | +1.12(+6.64%) |
Jul 11, 2024 | 15.89 | 16.86 | 15.89 | 16.86 | 12,292 | +1.03(+6.51%) |
Jul 10, 2024 | 15.96 | 15.96 | 15.70 | 15.83 | 2,884 | +0.03(+0.19%) |
Jul 09, 2024 | 16.10 | 16.10 | 15.68 | 15.80 | 6,614 | +0.00(+0.00%) |
Jul 08, 2024 | 16.50 | 16.55 | 15.05 | 15.80 | 18,828 | -0.70(-4.24%) |
Jul 05, 2024 | 16.81 | 17.01 | 16.35 | 16.50 | 11,194 | -0.62(-3.62%) |
Jul 03, 2024 | 17.39 | 17.39 | 16.78 | 17.12 | 13,677 | -0.45(-2.56%) |
Jul 02, 2024 | 17.74 | 17.74 | 16.87 | 17.57 | 4,872 | +0.19(+1.09%) |