Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 32.74 | 32.74 | 28.41 | 30.16 | 1,200 | -0.93(-2.99%) |
Sep 20, 2024 | 31.09 | 31.09 | 29.96 | 31.09 | 5,673 | +0.95(+3.15%) |
Sep 19, 2024 | 30.14 | 30.14 | 29.16 | 30.14 | 2,028 | +1.67(+5.87%) |
Sep 18, 2024 | 29.54 | 29.54 | 28.47 | 28.47 | 530 | -1.07(-3.62%) |
Sep 17, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 576 | -0.10(-0.34%) |
Sep 16, 2024 | 29.99 | 29.99 | 28.96 | 29.64 | 3,877 | +0.04(+0.14%) |
Sep 13, 2024 | 29.44 | 29.60 | 29.05 | 29.60 | 23,933 | +0.26(+0.89%) |
Sep 12, 2024 | 30.44 | 30.44 | 28.50 | 29.34 | 5,121 | +0.50(+1.73%) |
Sep 11, 2024 | 28.46 | 28.84 | 28.46 | 28.84 | 770 | +0.68(+2.41%) |
Sep 10, 2024 | 29.99 | 29.99 | 27.41 | 28.16 | 64,967 | -0.57(-1.98%) |
Sep 09, 2024 | 28.34 | 28.92 | 27.90 | 28.73 | 7,778 | +0.97(+3.49%) |
Sep 06, 2024 | 27.66 | 27.94 | 27.66 | 27.76 | 1,000 | +0.10(+0.36%) |
Sep 05, 2024 | 27.66 | 28.79 | 27.66 | 27.66 | 2,312 | -0.98(-3.42%) |
Sep 04, 2024 | 28.64 | 28.64 | 27.43 | 28.64 | 2,811 | -0.45(-1.55%) |
Sep 03, 2024 | 29.09 | 29.09 | 27.43 | 29.09 | 4,178 | -0.55(-1.86%) |
Aug 30, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 520 | +0.50(+1.72%) |
Aug 29, 2024 | 29.14 | 29.14 | 25.76 | 29.14 | 2,323 | +0.18(+0.62%) |
Aug 28, 2024 | 29.19 | 29.19 | 25.36 | 28.96 | 2,465 | +1.18(+4.25%) |
Aug 27, 2024 | 25.82 | 29.19 | 25.70 | 27.78 | 1,361 | -0.72(-2.53%) |
Aug 26, 2024 | 25.76 | 29.14 | 25.76 | 28.50 | 1,945 | +2.68(+10.38%) |
Aug 23, 2024 | 25.64 | 29.19 | 25.64 | 25.82 | 1,771 | -3.37(-11.55%) |
Aug 22, 2024 | 29.35 | 29.35 | 25.86 | 29.19 | 1,421 | +0.10(+0.34%) |
Aug 21, 2024 | 25.66 | 29.09 | 25.66 | 29.09 | 1,397 | +0.00(+0.00%) |
Aug 20, 2024 | 25.55 | 29.09 | 25.55 | 29.09 | 1,589 | +1.65(+6.01%) |
Aug 19, 2024 | 28.89 | 28.89 | 25.68 | 27.44 | 5,923 | +0.54(+2.01%) |
Aug 16, 2024 | 28.89 | 28.89 | 24.85 | 26.90 | 1,889 | +1.89(+7.56%) |
Aug 15, 2024 | 24.85 | 27.79 | 24.85 | 25.01 | 2,165 | -2.68(-9.68%) |
Aug 14, 2024 | 24.75 | 27.69 | 24.75 | 27.69 | 1,656 | +2.15(+8.42%) |
Aug 13, 2024 | 24.71 | 25.54 | 24.71 | 25.54 | 1,364 | +0.98(+3.99%) |
Aug 12, 2024 | 24.56 | 26.74 | 24.56 | 24.56 | 2,272 | -1.88(-7.11%) |
Aug 09, 2024 | 24.26 | 26.44 | 24.26 | 26.44 | 1,057 | +0.44(+1.69%) |
Aug 08, 2024 | 26.64 | 26.64 | 24.71 | 26.00 | 6,649 | +1.36(+5.52%) |
Aug 07, 2024 | 26.69 | 26.85 | 24.64 | 24.64 | 3,356 | +0.49(+2.03%) |
Aug 06, 2024 | 24.99 | 24.99 | 24.15 | 24.15 | 3,271 | -0.23(-0.94%) |
Aug 05, 2024 | 23.95 | 26.21 | 23.95 | 24.38 | 3,597 | -3.96(-13.97%) |
Aug 02, 2024 | 28.34 | 28.34 | 26.00 | 28.34 | 6,626 | +0.30(+1.07%) |
Aug 01, 2024 | 27.84 | 28.04 | 26.16 | 28.04 | 4,767 | +1.88(+7.19%) |
Jul 31, 2024 | 27.84 | 28.00 | 26.16 | 26.16 | 1,483 | -0.15(-0.57%) |
Jul 30, 2024 | 26.31 | 27.84 | 26.31 | 26.31 | 1,458 | +0.15(+0.57%) |
Jul 29, 2024 | 27.84 | 27.84 | 26.16 | 26.16 | 1,338 | -0.32(-1.21%) |
Jul 26, 2024 | 27.84 | 27.96 | 26.32 | 26.48 | 2,762 | +0.17(+0.65%) |
Jul 25, 2024 | 26.11 | 26.31 | 26.11 | 26.31 | 1,361 | +0.11(+0.42%) |
Jul 24, 2024 | 27.84 | 27.84 | 26.16 | 26.20 | 2,354 | -0.21(-0.80%) |
Jul 23, 2024 | 26.41 | 27.84 | 26.25 | 26.41 | 3,919 | +0.65(+2.52%) |
Jul 22, 2024 | 28.04 | 28.04 | 25.60 | 25.76 | 1,721 | +0.20(+0.78%) |
Jul 19, 2024 | 25.56 | 28.94 | 25.56 | 25.56 | 1,078 | -0.25(-0.97%) |
Jul 18, 2024 | 29.19 | 29.19 | 25.81 | 25.81 | 2,523 | -2.35(-8.35%) |
Jul 17, 2024 | 28.29 | 28.29 | 28.00 | 28.16 | 1,154 | +0.74(+2.70%) |
Jul 16, 2024 | 27.26 | 28.11 | 27.26 | 27.42 | 1,214 | -0.79(-2.80%) |
Jul 15, 2024 | 29.01 | 29.01 | 27.96 | 28.21 | 81,070 | +0.42(+1.51%) |
Jul 12, 2024 | 29.34 | 29.34 | 27.79 | 27.79 | 3,950 | +0.53(+1.94%) |
Jul 11, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 1,099 | -0.99(-3.50%) |
Jul 10, 2024 | 28.10 | 29.00 | 28.10 | 28.25 | 3,969 | +0.90(+3.29%) |
Jul 09, 2024 | 29.05 | 29.05 | 27.35 | 27.35 | 1,365 | +0.15(+0.55%) |
Jul 08, 2024 | 28.32 | 28.90 | 27.09 | 27.20 | 2,095 | -0.19(-0.69%) |
Jul 05, 2024 | 28.50 | 28.50 | 27.39 | 27.39 | 668 | -0.07(-0.25%) |
Jul 03, 2024 | 28.53 | 28.53 | 27.46 | 27.46 | 1,652 | -0.14(-0.51%) |
Jul 02, 2024 | 26.00 | 27.60 | 26.00 | 27.60 | 7,264 | +1.32(+5.02%) |