Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.21 | 33.93 | 32.21 | 33.77 | 509,356 | +2.35(+7.48%) |
Sep 25, 2024 | 30.80 | 31.77 | 30.80 | 31.42 | 189,827 | -0.58(-1.81%) |
Sep 24, 2024 | 31.25 | 32.07 | 31.01 | 32.00 | 593,172 | +1.75(+5.79%) |
Sep 23, 2024 | 29.73 | 30.33 | 29.55 | 30.25 | 295,657 | +0.51(+1.71%) |
Sep 20, 2024 | 29.86 | 29.93 | 29.70 | 29.74 | 223,410 | +0.47(+1.61%) |
Sep 19, 2024 | 28.98 | 29.39 | 28.42 | 29.27 | 151,682 | +1.16(+4.13%) |
Sep 18, 2024 | 28.52 | 28.52 | 28.00 | 28.11 | 277,243 | -0.16(-0.57%) |
Sep 17, 2024 | 28.21 | 28.58 | 28.21 | 28.27 | 179,974 | +0.07(+0.25%) |
Sep 16, 2024 | 28.30 | 28.30 | 28.08 | 28.20 | 1,099,306 | -0.05(-0.18%) |
Sep 13, 2024 | 28.35 | 28.35 | 28.13 | 28.25 | 331,031 | -0.17(-0.60%) |
Sep 12, 2024 | 28.05 | 28.57 | 28.05 | 28.42 | 334,681 | +0.90(+3.27%) |
Sep 11, 2024 | 27.26 | 27.55 | 27.02 | 27.52 | 369,496 | +0.16(+0.58%) |
Sep 10, 2024 | 28.19 | 28.19 | 27.22 | 27.36 | 920,422 | -0.79(-2.81%) |
Sep 09, 2024 | 28.20 | 28.27 | 27.92 | 28.15 | 363,977 | +0.15(+0.54%) |
Sep 06, 2024 | 28.35 | 28.59 | 27.95 | 28.00 | 329,854 | -0.38(-1.34%) |
Sep 05, 2024 | 27.99 | 28.50 | 27.99 | 28.38 | 433,076 | +0.36(+1.28%) |
Sep 04, 2024 | 27.50 | 28.20 | 27.50 | 28.02 | 487,040 | +0.04(+0.14%) |
Sep 03, 2024 | 27.86 | 28.34 | 27.86 | 27.98 | 450,281 | -0.41(-1.44%) |
Aug 30, 2024 | 28.80 | 28.80 | 28.10 | 28.39 | 577,476 | -0.28(-0.98%) |
Aug 29, 2024 | 28.90 | 28.90 | 28.48 | 28.67 | 433,066 | +0.49(+1.74%) |
Aug 28, 2024 | 28.60 | 28.60 | 27.98 | 28.18 | 327,512 | -0.27(-0.95%) |
Aug 27, 2024 | 28.53 | 28.53 | 28.41 | 28.45 | 343,764 | +0.30(+1.07%) |
Aug 26, 2024 | 28.01 | 28.16 | 27.93 | 28.15 | 372,273 | +0.04(+0.14%) |
Aug 23, 2024 | 27.88 | 28.20 | 27.84 | 28.11 | 777,514 | +0.39(+1.41%) |
Aug 22, 2024 | 27.73 | 27.93 | 27.50 | 27.72 | 845,584 | +1.27(+4.80%) |
Aug 21, 2024 | 26.12 | 26.53 | 26.12 | 26.45 | 308,924 | +0.00(+0.00%) |
Aug 20, 2024 | 26.50 | 26.70 | 26.41 | 26.45 | 229,225 | -0.41(-1.53%) |
Aug 19, 2024 | 26.84 | 27.04 | 26.65 | 26.86 | 437,880 | -0.04(-0.15%) |
Aug 16, 2024 | 26.30 | 26.98 | 26.30 | 26.90 | 259,659 | +0.11(+0.41%) |
Aug 15, 2024 | 26.12 | 26.79 | 26.12 | 26.79 | 579,400 | +0.43(+1.63%) |
Aug 14, 2024 | 26.30 | 26.99 | 26.30 | 26.36 | 334,719 | -0.90(-3.30%) |
Aug 13, 2024 | 27.37 | 27.39 | 27.07 | 27.26 | 298,744 | +0.57(+2.14%) |
Aug 12, 2024 | 26.36 | 26.99 | 26.36 | 26.69 | 562,535 | -0.13(-0.48%) |
Aug 09, 2024 | 26.72 | 27.30 | 26.72 | 26.82 | 579,319 | -0.22(-0.81%) |
Aug 08, 2024 | 27.00 | 27.08 | 26.76 | 27.04 | 592,013 | +0.55(+2.08%) |
Aug 07, 2024 | 26.52 | 26.82 | 26.37 | 26.49 | 409,100 | +0.31(+1.18%) |
Aug 06, 2024 | 26.01 | 26.39 | 26.01 | 26.18 | 920,757 | -0.91(-3.36%) |
Aug 05, 2024 | 26.98 | 27.38 | 25.91 | 27.09 | 787,759 | +0.70(+2.65%) |
Aug 02, 2024 | 26.40 | 26.79 | 26.16 | 26.39 | 381,974 | -0.29(-1.09%) |
Aug 01, 2024 | 27.49 | 27.49 | 26.58 | 26.68 | 1,249,770 | -0.03(-0.11%) |
Jul 31, 2024 | 27.19 | 27.19 | 26.57 | 26.71 | 783,627 | -0.29(-1.07%) |
Jul 30, 2024 | 26.71 | 27.02 | 26.71 | 27.00 | 539,078 | +0.32(+1.20%) |
Jul 29, 2024 | 26.69 | 26.72 | 26.55 | 26.68 | 892,255 | +0.17(+0.64%) |
Jul 26, 2024 | 26.80 | 26.80 | 26.22 | 26.51 | 935,448 | +0.48(+1.84%) |
Jul 25, 2024 | 25.70 | 26.27 | 25.70 | 26.03 | 1,069,470 | -0.18(-0.69%) |
Jul 24, 2024 | 26.48 | 26.56 | 26.20 | 26.21 | 293,336 | -1.15(-4.20%) |
Jul 23, 2024 | 27.30 | 27.76 | 27.30 | 27.36 | 495,367 | -0.30(-1.08%) |
Jul 22, 2024 | 27.66 | 27.74 | 27.44 | 27.66 | 508,052 | -0.14(-0.50%) |
Jul 19, 2024 | 27.51 | 27.96 | 27.51 | 27.80 | 1,423,011 | +0.29(+1.05%) |
Jul 18, 2024 | 27.75 | 27.90 | 27.46 | 27.51 | 504,192 | -0.30(-1.08%) |
Jul 17, 2024 | 27.63 | 28.28 | 27.63 | 27.81 | 278,143 | +0.25(+0.91%) |
Jul 16, 2024 | 27.30 | 27.78 | 27.30 | 27.56 | 791,074 | -0.47(-1.68%) |
Jul 15, 2024 | 28.15 | 28.59 | 27.96 | 28.03 | 559,339 | -0.25(-0.88%) |
Jul 12, 2024 | 28.16 | 28.87 | 28.10 | 28.28 | 339,388 | +0.43(+1.54%) |
Jul 11, 2024 | 27.85 | 28.18 | 27.40 | 27.85 | 647,635 | +1.10(+4.11%) |
Jul 10, 2024 | 26.20 | 26.82 | 26.20 | 26.75 | 273,084 | +0.38(+1.44%) |
Jul 09, 2024 | 26.00 | 26.41 | 26.00 | 26.37 | 513,436 | +0.45(+1.74%) |
Jul 08, 2024 | 25.86 | 26.46 | 25.86 | 25.92 | 576,834 | -0.35(-1.33%) |
Jul 05, 2024 | 27.03 | 27.03 | 26.14 | 26.27 | 567,406 | -1.14(-4.16%) |
Jul 03, 2024 | 26.95 | 27.42 | 26.82 | 27.41 | 163,228 | +0.43(+1.59%) |
Jul 02, 2024 | 27.05 | 27.05 | 26.60 | 26.98 | 493,596 | -0.16(-0.59%) |