Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.34 | 33.93 | 32.49 | 32.71 | 233,987 | -1.29(-3.79%) |
Sep 25, 2024 | 34.25 | 34.25 | 33.95 | 34.00 | 306,055 | -0.24(-0.70%) |
Sep 24, 2024 | 34.15 | 34.25 | 34.03 | 34.24 | 225,546 | -0.05(-0.15%) |
Sep 23, 2024 | 34.21 | 34.48 | 33.86 | 34.29 | 145,922 | -0.02(-0.06%) |
Sep 20, 2024 | 34.14 | 34.36 | 33.92 | 34.31 | 203,126 | -0.03(-0.09%) |
Sep 19, 2024 | 34.52 | 34.62 | 34.22 | 34.34 | 213,290 | -0.09(-0.26%) |
Sep 18, 2024 | 33.77 | 34.57 | 33.65 | 34.43 | 239,631 | +0.63(+1.86%) |
Sep 17, 2024 | 33.04 | 33.81 | 32.98 | 33.80 | 189,528 | +0.83(+2.52%) |
Sep 16, 2024 | 32.60 | 33.02 | 32.51 | 32.97 | 101,803 | +0.39(+1.20%) |
Sep 13, 2024 | 32.24 | 32.72 | 32.20 | 32.58 | 157,263 | +0.58(+1.81%) |
Sep 12, 2024 | 31.51 | 32.05 | 31.47 | 32.00 | 92,539 | +0.47(+1.49%) |
Sep 11, 2024 | 31.51 | 31.56 | 30.89 | 31.53 | 152,259 | -0.23(-0.72%) |
Sep 10, 2024 | 32.10 | 32.10 | 31.62 | 31.76 | 87,714 | -0.30(-0.94%) |
Sep 09, 2024 | 31.72 | 32.52 | 31.69 | 32.06 | 204,465 | +0.49(+1.55%) |
Sep 06, 2024 | 32.19 | 32.19 | 31.44 | 31.57 | 152,529 | -0.64(-1.99%) |
Sep 05, 2024 | 29.82 | 32.65 | 29.82 | 32.21 | 269,592 | +2.62(+8.85%) |
Sep 04, 2024 | 29.91 | 30.02 | 29.50 | 29.59 | 128,212 | -0.43(-1.43%) |
Sep 03, 2024 | 29.71 | 30.06 | 29.71 | 30.02 | 63,797 | +0.20(+0.67%) |
Aug 30, 2024 | 29.82 | 0 | +0.15(+0.51%) | |||
Aug 29, 2024 | 29.77 | 29.86 | 29.53 | 29.67 | 83,578 | +0.00(+0.00%) |
Aug 28, 2024 | 29.57 | 29.78 | 29.47 | 29.67 | 152,554 | -0.03(-0.10%) |
Aug 27, 2024 | 29.80 | 29.99 | 29.54 | 29.70 | 99,382 | +0.09(+0.30%) |
Aug 26, 2024 | 29.75 | 29.91 | 29.55 | 29.61 | 72,913 | -0.02(-0.07%) |
Aug 23, 2024 | 30.12 | 30.12 | 29.11 | 29.63 | 140,547 | -0.39(-1.30%) |
Aug 22, 2024 | 29.99 | 30.04 | 29.77 | 30.02 | 68,672 | -0.06(-0.20%) |
Aug 21, 2024 | 30.11 | 30.14 | 29.89 | 30.08 | 66,486 | +0.00(+0.00%) |
Aug 20, 2024 | 30.15 | 30.15 | 29.80 | 30.08 | 139,199 | -0.09(-0.30%) |
Aug 19, 2024 | 30.25 | 30.31 | 29.99 | 30.17 | 85,959 | -0.09(-0.30%) |
Aug 16, 2024 | 30.04 | 30.39 | 29.99 | 30.26 | 71,702 | +0.15(+0.50%) |
Aug 15, 2024 | 30.29 | 30.41 | 30.04 | 30.11 | 187,565 | +0.10(+0.33%) |
Aug 14, 2024 | 29.78 | 30.01 | 29.61 | 30.01 | 111,573 | +0.26(+0.87%) |
Aug 13, 2024 | 29.57 | 29.76 | 29.37 | 29.75 | 117,175 | +0.20(+0.68%) |
Aug 12, 2024 | 29.55 | 29.90 | 29.34 | 29.55 | 83,359 | -0.03(-0.10%) |
Aug 09, 2024 | 29.52 | 29.90 | 29.34 | 29.58 | 73,222 | +0.18(+0.61%) |
Aug 08, 2024 | 29.92 | 29.92 | 27.42 | 29.40 | 248,109 | -0.54(-1.80%) |
Aug 07, 2024 | 29.93 | 30.35 | 29.87 | 29.94 | 89,774 | -0.15(-0.50%) |
Aug 06, 2024 | 29.76 | 30.45 | 29.65 | 30.09 | 171,131 | -0.62(-2.02%) |
Aug 02, 2024 | 30.71 | 0 | -0.06(-0.19%) | |||
Aug 01, 2024 | 30.44 | 30.84 | 30.31 | 30.77 | 109,755 | +0.48(+1.58%) |
Jul 31, 2024 | 30.37 | 30.51 | 29.85 | 30.29 | 158,696 | +0.04(+0.13%) |
Jul 30, 2024 | 29.75 | 30.31 | 29.53 | 30.25 | 113,126 | +0.63(+2.13%) |
Jul 29, 2024 | 29.73 | 29.90 | 29.36 | 29.62 | 78,531 | -0.22(-0.74%) |
Jul 26, 2024 | 29.72 | 29.90 | 29.55 | 29.84 | 82,987 | +0.31(+1.05%) |
Jul 25, 2024 | 29.22 | 29.79 | 29.08 | 29.53 | 102,012 | +0.45(+1.55%) |
Jul 24, 2024 | 28.94 | 29.45 | 28.91 | 29.08 | 83,238 | +0.14(+0.48%) |
Jul 23, 2024 | 28.75 | 29.12 | 28.70 | 28.94 | 74,750 | +0.26(+0.91%) |
Jul 22, 2024 | 28.27 | 28.90 | 28.27 | 28.68 | 91,139 | +0.57(+2.03%) |
Jul 19, 2024 | 28.02 | 28.27 | 27.90 | 28.11 | 145,079 | +0.10(+0.36%) |
Jul 18, 2024 | 28.18 | 28.32 | 27.88 | 28.01 | 126,097 | -0.31(-1.09%) |
Jul 17, 2024 | 28.54 | 28.76 | 28.27 | 28.32 | 147,892 | -0.35(-1.22%) |
Jul 16, 2024 | 28.18 | 28.79 | 28.18 | 28.67 | 160,924 | +0.58(+2.06%) |
Jul 15, 2024 | 28.42 | 28.65 | 27.79 | 28.09 | 138,217 | -0.27(-0.95%) |
Jul 12, 2024 | 28.99 | 29.18 | 28.25 | 28.36 | 85,265 | -0.51(-1.77%) |
Jul 11, 2024 | 28.92 | 29.07 | 28.54 | 28.87 | 191,584 | +0.16(+0.56%) |
Jul 10, 2024 | 28.54 | 29.01 | 28.50 | 28.71 | 90,085 | +0.32(+1.13%) |
Jul 09, 2024 | 28.65 | 28.80 | 28.36 | 28.39 | 170,053 | -0.26(-0.91%) |
Jul 08, 2024 | 28.97 | 29.06 | 28.61 | 28.65 | 205,571 | -0.21(-0.73%) |
Jul 05, 2024 | 29.39 | 29.39 | 28.68 | 28.86 | 257,266 | -0.47(-1.60%) |
Jul 04, 2024 | 29.29 | 29.52 | 29.00 | 29.33 | 110,261 | -0.16(-0.54%) |
Jul 03, 2024 | 28.92 | 29.80 | 28.59 | 29.49 | 196,168 | +0.66(+2.29%) |