Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.76 | 28.00 | 26.56 | 26.99 | 1,881,418 | +1.20(+4.65%) |
Sep 25, 2024 | 26.10 | 26.47 | 25.60 | 25.79 | 1,010,528 | -0.93(-3.48%) |
Sep 24, 2024 | 26.04 | 26.82 | 25.41 | 26.72 | 1,552,848 | +0.81(+3.13%) |
Sep 23, 2024 | 25.90 | 26.36 | 25.72 | 25.91 | 1,708,159 | +0.37(+1.45%) |
Sep 20, 2024 | 25.71 | 26.15 | 25.18 | 25.54 | 1,086,459 | -0.37(-1.43%) |
Sep 19, 2024 | 26.04 | 26.43 | 25.45 | 25.91 | 1,869,120 | +2.50(+10.68%) |
Sep 18, 2024 | 23.28 | 24.44 | 22.73 | 23.41 | 1,814,691 | +0.09(+0.39%) |
Sep 17, 2024 | 22.88 | 24.44 | 22.57 | 23.32 | 2,058,487 | +1.46(+6.68%) |
Sep 16, 2024 | 22.32 | 22.32 | 21.48 | 21.86 | 1,244,745 | -1.44(-6.18%) |
Sep 13, 2024 | 21.74 | 23.54 | 21.72 | 23.30 | 1,904,349 | +1.02(+4.58%) |
Sep 12, 2024 | 21.79 | 22.39 | 21.43 | 22.28 | 1,652,116 | +0.59(+2.72%) |
Sep 11, 2024 | 21.07 | 21.99 | 20.07 | 21.69 | 1,569,199 | -0.29(-1.32%) |
Sep 10, 2024 | 21.21 | 22.05 | 20.87 | 21.98 | 1,423,629 | +0.60(+2.81%) |
Sep 09, 2024 | 20.16 | 21.43 | 19.71 | 21.38 | 1,853,118 | +2.60(+13.84%) |
Sep 06, 2024 | 21.22 | 21.31 | 18.56 | 18.78 | 3,268,929 | -1.88(-9.10%) |
Sep 05, 2024 | 21.19 | 21.63 | 20.48 | 20.66 | 2,222,242 | -1.59(-7.15%) |
Sep 04, 2024 | 21.02 | 22.61 | 20.71 | 22.25 | 2,336,235 | +0.04(+0.18%) |
Sep 03, 2024 | 23.03 | 23.08 | 21.81 | 22.21 | 2,072,071 | -0.53(-2.33%) |
Aug 30, 2024 | 23.48 | 23.66 | 22.00 | 22.74 | 1,826,528 | -0.48(-2.07%) |
Aug 29, 2024 | 24.08 | 24.76 | 22.99 | 23.22 | 1,534,734 | +0.24(+1.04%) |
Aug 28, 2024 | 23.83 | 23.96 | 22.15 | 22.98 | 2,092,958 | -2.71(-10.55%) |
Aug 27, 2024 | 25.92 | 25.99 | 25.10 | 25.69 | 1,372,196 | -1.03(-3.85%) |
Aug 26, 2024 | 27.18 | 27.24 | 26.52 | 26.72 | 1,213,682 | -0.33(-1.22%) |
Aug 23, 2024 | 24.97 | 27.26 | 24.74 | 27.05 | 2,524,472 | +2.67(+10.95%) |
Aug 22, 2024 | 24.82 | 24.91 | 24.18 | 24.38 | 936,450 | -1.06(-4.17%) |
Aug 21, 2024 | 23.76 | 25.51 | 23.26 | 25.44 | 1,566,078 | +1.63(+6.85%) |
Aug 20, 2024 | 24.66 | 24.97 | 23.03 | 23.81 | 1,435,666 | +0.40(+1.71%) |
Aug 19, 2024 | 23.19 | 23.65 | 22.67 | 23.41 | 1,466,925 | -0.59(-2.46%) |
Aug 16, 2024 | 23.13 | 24.15 | 22.44 | 24.00 | 1,690,641 | +2.04(+9.29%) |
Aug 15, 2024 | 23.63 | 24.20 | 21.65 | 21.96 | 2,745,347 | -1.46(-6.23%) |
Aug 14, 2024 | 25.05 | 25.14 | 23.26 | 23.42 | 2,265,252 | -1.62(-6.47%) |
Aug 13, 2024 | 23.51 | 25.67 | 23.48 | 25.04 | 1,699,913 | +1.43(+6.06%) |
Aug 12, 2024 | 24.08 | 25.00 | 22.65 | 23.61 | 2,209,296 | -1.44(-5.75%) |
Aug 09, 2024 | 24.75 | 25.36 | 24.09 | 25.05 | 1,481,832 | +1.00(+4.16%) |
Aug 08, 2024 | 22.76 | 24.38 | 21.97 | 24.05 | 1,925,860 | +3.54(+17.26%) |
Aug 07, 2024 | 22.51 | 22.70 | 20.43 | 20.51 | 1,679,753 | -1.62(-7.32%) |
Aug 06, 2024 | 20.93 | 22.36 | 20.38 | 22.13 | 1,694,855 | +2.45(+12.45%) |
Aug 05, 2024 | 16.44 | 21.50 | 16.30 | 19.68 | 4,010,896 | -8.02(-28.95%) |
Aug 02, 2024 | 29.77 | 30.39 | 27.50 | 27.70 | 1,922,032 | -0.74(-2.60%) |
Aug 01, 2024 | 29.60 | 29.96 | 27.40 | 28.44 | 2,429,023 | -1.82(-6.02%) |
Jul 31, 2024 | 31.38 | 31.77 | 29.97 | 30.26 | 1,096,547 | -0.61(-1.98%) |
Jul 30, 2024 | 31.58 | 31.89 | 30.52 | 30.87 | 1,074,000 | -1.42(-4.40%) |
Jul 29, 2024 | 34.61 | 34.68 | 31.44 | 32.29 | 1,577,971 | -0.74(-2.24%) |
Jul 26, 2024 | 32.51 | 33.24 | 32.06 | 33.03 | 1,022,567 | +3.09(+10.32%) |
Jul 25, 2024 | 29.57 | 30.42 | 28.74 | 29.94 | 1,189,755 | -0.93(-3.01%) |
Jul 24, 2024 | 31.89 | 32.32 | 30.80 | 30.87 | 1,491,045 | +0.03(+0.10%) |
Jul 23, 2024 | 31.88 | 32.64 | 30.72 | 30.84 | 1,629,664 | -2.68(-7.99%) |
Jul 22, 2024 | 32.99 | 33.59 | 31.89 | 33.52 | 1,389,105 | +0.88(+2.70%) |
Jul 19, 2024 | 29.79 | 32.91 | 29.67 | 32.64 | 1,728,955 | +3.42(+11.70%) |
Jul 18, 2024 | 30.43 | 30.59 | 28.87 | 29.22 | 1,416,267 | -0.97(-3.21%) |
Jul 17, 2024 | 30.29 | 30.98 | 29.51 | 30.19 | 1,053,503 | -0.60(-1.95%) |
Jul 16, 2024 | 29.59 | 30.86 | 28.86 | 30.79 | 1,544,229 | +1.64(+5.62%) |
Jul 15, 2024 | 28.59 | 29.66 | 28.35 | 29.15 | 2,544,151 | +4.84(+19.90%) |
Jul 12, 2024 | 24.18 | 25.09 | 24.17 | 24.31 | 922,351 | +0.17(+0.70%) |
Jul 11, 2024 | 25.34 | 25.46 | 23.89 | 24.14 | 1,342,261 | -0.02(-0.08%) |
Jul 10, 2024 | 24.67 | 24.69 | 24.06 | 24.16 | 1,248,750 | -0.36(-1.47%) |
Jul 09, 2024 | 23.95 | 24.89 | 23.78 | 24.52 | 1,221,694 | +1.09(+4.65%) |
Jul 08, 2024 | 24.02 | 24.12 | 22.24 | 23.43 | 1,812,040 | -0.04(-0.17%) |
Jul 05, 2024 | 22.59 | 23.92 | 22.48 | 23.47 | 2,720,915 | -3.50(-12.97%) |
Jul 03, 2024 | 26.86 | 27.17 | 26.43 | 26.97 | 1,024,577 | -1.31(-4.63%) |
Jul 02, 2024 | 29.25 | 29.48 | 28.14 | 28.28 | 893,275 | -1.23(-4.17%) |