Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 34.13 | 34.30 | 33.35 | 33.70 | 575,363 | -0.10(-0.30%) |
Sep 25, 2024 | 33.72 | 34.24 | 33.57 | 33.80 | 645,988 | +0.32(+0.96%) |
Sep 24, 2024 | 33.49 | 33.62 | 33.12 | 33.48 | 338,666 | +0.13(+0.39%) |
Sep 23, 2024 | 33.14 | 33.60 | 32.96 | 33.35 | 1,055,289 | +0.55(+1.68%) |
Sep 20, 2024 | 32.64 | 33.13 | 32.45 | 32.80 | 724,637 | +0.66(+2.05%) |
Sep 19, 2024 | 32.91 | 32.96 | 31.90 | 32.14 | 531,479 | +0.14(+0.44%) |
Sep 18, 2024 | 33.23 | 33.39 | 31.66 | 32.00 | 741,509 | -1.04(-3.15%) |
Sep 17, 2024 | 32.69 | 33.32 | 32.59 | 33.04 | 634,076 | -0.01(-0.03%) |
Sep 16, 2024 | 32.72 | 33.32 | 32.71 | 33.05 | 557,790 | -0.28(-0.84%) |
Sep 13, 2024 | 31.60 | 33.49 | 31.60 | 33.33 | 1,118,884 | +2.70(+8.81%) |
Sep 12, 2024 | 29.25 | 30.84 | 29.24 | 30.63 | 521,201 | +1.77(+6.13%) |
Sep 11, 2024 | 28.27 | 28.98 | 28.25 | 28.86 | 234,258 | +0.40(+1.41%) |
Sep 10, 2024 | 28.15 | 28.50 | 28.02 | 28.46 | 271,960 | +0.34(+1.21%) |
Sep 09, 2024 | 27.62 | 28.14 | 27.55 | 28.12 | 302,351 | +0.55(+1.99%) |
Sep 06, 2024 | 28.03 | 28.03 | 27.57 | 27.57 | 336,404 | -0.43(-1.54%) |
Sep 05, 2024 | 27.40 | 28.13 | 27.36 | 28.00 | 437,091 | +1.04(+3.86%) |
Sep 04, 2024 | 27.19 | 27.28 | 26.85 | 26.96 | 503,335 | -0.68(-2.46%) |
Sep 03, 2024 | 27.91 | 28.02 | 27.21 | 27.64 | 367,391 | -0.77(-2.71%) |
Aug 30, 2024 | 28.41 | 0 | -0.41(-1.42%) | |||
Aug 29, 2024 | 28.51 | 29.00 | 28.48 | 28.82 | 162,966 | +0.44(+1.55%) |
Aug 28, 2024 | 28.88 | 28.94 | 28.16 | 28.38 | 348,790 | -0.92(-3.14%) |
Aug 27, 2024 | 28.87 | 29.46 | 28.82 | 29.30 | 313,391 | +0.04(+0.14%) |
Aug 26, 2024 | 29.50 | 29.55 | 28.90 | 29.26 | 157,237 | -0.04(-0.14%) |
Aug 23, 2024 | 29.38 | 29.64 | 29.09 | 29.30 | 304,514 | +0.04(+0.14%) |
Aug 22, 2024 | 29.06 | 29.29 | 28.65 | 29.26 | 419,675 | -0.04(-0.14%) |
Aug 21, 2024 | 29.18 | 29.51 | 28.92 | 29.30 | 552,629 | +0.16(+0.55%) |
Aug 20, 2024 | 29.25 | 29.58 | 28.92 | 29.14 | 305,412 | +0.06(+0.21%) |
Aug 19, 2024 | 28.15 | 29.12 | 28.15 | 29.08 | 504,316 | +1.27(+4.57%) |
Aug 16, 2024 | 27.92 | 28.21 | 27.73 | 27.81 | 552,846 | +0.31(+1.13%) |
Aug 15, 2024 | 27.78 | 27.97 | 27.33 | 27.50 | 303,901 | -0.07(-0.25%) |
Aug 14, 2024 | 27.70 | 27.70 | 27.12 | 27.57 | 304,777 | -0.17(-0.61%) |
Aug 13, 2024 | 27.60 | 27.82 | 27.38 | 27.74 | 352,575 | -0.04(-0.14%) |
Aug 12, 2024 | 27.02 | 28.02 | 27.02 | 27.78 | 349,006 | +0.79(+2.93%) |
Aug 09, 2024 | 27.33 | 27.34 | 26.66 | 26.99 | 343,013 | -0.23(-0.84%) |
Aug 08, 2024 | 26.76 | 27.34 | 26.72 | 27.22 | 594,501 | +0.79(+2.99%) |
Aug 07, 2024 | 27.28 | 27.49 | 26.27 | 26.43 | 502,616 | -0.27(-1.01%) |
Aug 06, 2024 | 28.03 | 28.05 | 26.65 | 26.70 | 864,282 | -2.79(-9.46%) |
Aug 02, 2024 | 29.49 | 0 | +0.17(+0.58%) | |||
Aug 01, 2024 | 30.28 | 30.31 | 29.12 | 29.32 | 486,941 | -1.06(-3.49%) |
Jul 31, 2024 | 30.90 | 32.22 | 29.97 | 30.38 | 940,259 | -0.93(-2.97%) |
Jul 30, 2024 | 30.66 | 31.80 | 30.64 | 31.31 | 475,012 | +0.51(+1.66%) |
Jul 29, 2024 | 30.54 | 30.82 | 30.25 | 30.80 | 189,386 | +0.60(+1.99%) |
Jul 26, 2024 | 30.42 | 30.50 | 30.15 | 30.20 | 194,736 | +0.14(+0.47%) |
Jul 25, 2024 | 30.48 | 30.60 | 29.80 | 30.06 | 373,312 | -0.81(-2.62%) |
Jul 24, 2024 | 31.37 | 32.16 | 30.81 | 30.87 | 374,812 | -0.17(-0.55%) |
Jul 23, 2024 | 30.73 | 31.04 | 30.61 | 31.04 | 310,968 | +0.25(+0.81%) |
Jul 22, 2024 | 31.06 | 31.40 | 30.72 | 30.79 | 319,390 | -0.28(-0.90%) |
Jul 19, 2024 | 30.90 | 31.70 | 30.82 | 31.07 | 493,384 | -0.39(-1.24%) |
Jul 18, 2024 | 32.30 | 32.35 | 30.97 | 31.46 | 524,310 | -0.63(-1.96%) |
Jul 17, 2024 | 32.87 | 33.21 | 31.92 | 32.09 | 506,431 | -0.44(-1.35%) |
Jul 16, 2024 | 31.92 | 32.59 | 31.70 | 32.53 | 320,448 | +0.61(+1.91%) |
Jul 15, 2024 | 32.06 | 32.24 | 31.70 | 31.92 | 273,163 | -0.27(-0.84%) |
Jul 12, 2024 | 32.20 | 32.55 | 31.94 | 32.19 | 410,992 | -0.28(-0.86%) |
Jul 11, 2024 | 32.52 | 32.76 | 31.85 | 32.47 | 391,448 | +0.62(+1.95%) |
Jul 10, 2024 | 31.52 | 31.99 | 30.90 | 31.85 | 447,820 | +1.35(+4.43%) |
Jul 09, 2024 | 30.81 | 31.10 | 30.24 | 30.50 | 263,193 | -0.01(-0.03%) |
Jul 08, 2024 | 30.74 | 30.81 | 30.22 | 30.51 | 371,662 | -0.56(-1.80%) |
Jul 05, 2024 | 30.92 | 31.38 | 30.68 | 31.07 | 587,426 | +0.66(+2.17%) |
Jul 04, 2024 | 29.90 | 30.55 | 29.90 | 30.41 | 138,562 | +0.24(+0.80%) |
Jul 03, 2024 | 29.22 | 30.43 | 29.22 | 30.17 | 536,942 | +1.23(+4.25%) |