Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 26.65 | 26.94 | 26.39 | 26.41 | 53,022 | -0.17(-0.64%) |
Sep 20, 2024 | 26.50 | 26.99 | 26.08 | 26.58 | 184,508 | -0.73(-2.67%) |
Sep 19, 2024 | 27.78 | 28.00 | 27.31 | 27.31 | 36,988 | -0.09(-0.33%) |
Sep 18, 2024 | 27.28 | 27.76 | 27.25 | 27.40 | 75,499 | +0.05(+0.18%) |
Sep 17, 2024 | 27.61 | 27.75 | 27.28 | 27.35 | 51,908 | -0.11(-0.40%) |
Sep 16, 2024 | 27.48 | 27.67 | 27.25 | 27.46 | 54,235 | +0.07(+0.26%) |
Sep 13, 2024 | 27.25 | 27.55 | 27.16 | 27.39 | 53,935 | +0.29(+1.07%) |
Sep 12, 2024 | 27.06 | 27.33 | 26.82 | 27.10 | 33,774 | +0.05(+0.18%) |
Sep 11, 2024 | 27.14 | 27.23 | 26.75 | 27.05 | 50,603 | -0.07(-0.26%) |
Sep 10, 2024 | 27.00 | 27.29 | 26.86 | 27.12 | 84,826 | +0.29(+1.08%) |
Sep 09, 2024 | 26.88 | 27.30 | 26.41 | 26.83 | 152,118 | -0.39(-1.43%) |
Sep 06, 2024 | 27.50 | 27.53 | 27.20 | 27.22 | 40,704 | -0.26(-0.95%) |
Sep 05, 2024 | 27.68 | 27.84 | 27.28 | 27.48 | 74,127 | -0.27(-0.97%) |
Sep 04, 2024 | 27.91 | 28.07 | 27.61 | 27.75 | 77,397 | -0.17(-0.61%) |
Sep 03, 2024 | 28.13 | 28.41 | 27.54 | 27.92 | 82,634 | -0.33(-1.17%) |
Aug 30, 2024 | 28.44 | 28.45 | 28.00 | 28.25 | 55,890 | -0.14(-0.49%) |
Aug 29, 2024 | 29.07 | 29.07 | 28.26 | 28.39 | 43,329 | -0.49(-1.70%) |
Aug 28, 2024 | 29.42 | 29.67 | 28.82 | 28.88 | 41,645 | -0.61(-2.07%) |
Aug 27, 2024 | 29.71 | 29.90 | 29.42 | 29.49 | 38,126 | -0.38(-1.27%) |
Aug 26, 2024 | 29.68 | 30.00 | 29.34 | 29.87 | 179,083 | +0.34(+1.15%) |
Aug 23, 2024 | 29.00 | 29.53 | 28.75 | 29.53 | 198,664 | +1.31(+4.64%) |
Aug 22, 2024 | 28.51 | 28.60 | 28.00 | 28.22 | 39,620 | -0.36(-1.26%) |
Aug 21, 2024 | 28.60 | 28.65 | 28.15 | 28.58 | 81,540 | -0.02(-0.07%) |
Aug 20, 2024 | 28.00 | 29.14 | 28.00 | 28.60 | 153,339 | +0.73(+2.62%) |
Aug 19, 2024 | 28.37 | 29.00 | 27.30 | 27.87 | 155,351 | +0.83(+3.07%) |
Aug 16, 2024 | 27.04 | 27.50 | 26.96 | 27.04 | 99,990 | -0.06(-0.22%) |
Aug 15, 2024 | 26.50 | 27.31 | 26.50 | 27.10 | 88,436 | +0.80(+3.04%) |
Aug 14, 2024 | 26.28 | 26.54 | 26.00 | 26.30 | 52,471 | +0.04(+0.15%) |
Aug 13, 2024 | 26.32 | 26.70 | 25.94 | 26.26 | 67,609 | +0.38(+1.47%) |
Aug 12, 2024 | 26.14 | 26.32 | 25.83 | 25.88 | 80,851 | -0.33(-1.26%) |
Aug 09, 2024 | 26.03 | 26.29 | 25.81 | 26.21 | 52,252 | +0.09(+0.34%) |
Aug 08, 2024 | 25.56 | 26.15 | 25.51 | 26.12 | 78,467 | +0.56(+2.19%) |
Aug 07, 2024 | 25.85 | 25.89 | 25.41 | 25.56 | 56,686 | -0.15(-0.58%) |
Aug 06, 2024 | 25.70 | 25.98 | 25.40 | 25.71 | 87,974 | +0.05(+0.19%) |
Aug 05, 2024 | 26.00 | 26.00 | 25.09 | 25.66 | 83,141 | -1.07(-4.00%) |
Aug 02, 2024 | 26.29 | 26.74 | 26.00 | 26.73 | 107,476 | +0.14(+0.53%) |
Aug 01, 2024 | 26.82 | 26.82 | 25.92 | 26.59 | 121,633 | +0.12(+0.45%) |
Jul 31, 2024 | 26.56 | 27.06 | 26.47 | 26.47 | 80,941 | +0.10(+0.38%) |
Jul 30, 2024 | 26.59 | 26.88 | 26.31 | 26.37 | 108,752 | -0.17(-0.64%) |
Jul 29, 2024 | 26.31 | 26.80 | 26.05 | 26.54 | 50,710 | +0.05(+0.19%) |
Jul 26, 2024 | 26.73 | 26.94 | 26.41 | 26.49 | 34,460 | +0.10(+0.38%) |
Jul 25, 2024 | 26.09 | 26.58 | 25.75 | 26.39 | 42,995 | +0.42(+1.62%) |
Jul 24, 2024 | 26.25 | 26.54 | 25.91 | 25.97 | 32,434 | -0.52(-1.96%) |
Jul 23, 2024 | 26.34 | 26.62 | 26.26 | 26.49 | 59,128 | +0.04(+0.15%) |
Jul 22, 2024 | 25.77 | 26.48 | 25.59 | 26.45 | 60,090 | +0.77(+3.00%) |
Jul 19, 2024 | 25.87 | 25.87 | 25.48 | 25.68 | 38,030 | -0.12(-0.47%) |
Jul 18, 2024 | 25.62 | 25.99 | 25.57 | 25.80 | 52,595 | +0.02(+0.08%) |
Jul 17, 2024 | 25.72 | 25.83 | 25.34 | 25.78 | 74,536 | +0.13(+0.51%) |
Jul 16, 2024 | 25.45 | 25.78 | 25.38 | 25.65 | 125,701 | +0.48(+1.91%) |
Jul 15, 2024 | 25.00 | 25.33 | 24.92 | 25.17 | 123,326 | +0.29(+1.17%) |
Jul 12, 2024 | 25.09 | 25.21 | 24.82 | 24.88 | 96,162 | +0.03(+0.12%) |
Jul 11, 2024 | 24.80 | 25.31 | 24.78 | 24.85 | 61,094 | +0.23(+0.93%) |
Jul 10, 2024 | 24.44 | 24.70 | 24.28 | 24.62 | 29,605 | +0.19(+0.78%) |
Jul 09, 2024 | 24.72 | 24.72 | 24.17 | 24.43 | 35,050 | -0.10(-0.41%) |
Jul 08, 2024 | 24.52 | 24.88 | 24.49 | 24.53 | 32,399 | +0.20(+0.82%) |
Jul 05, 2024 | 24.83 | 24.83 | 24.19 | 24.33 | 22,269 | -0.37(-1.50%) |
Jul 03, 2024 | 24.48 | 24.80 | 24.27 | 24.70 | 28,269 | +0.20(+0.82%) |
Jul 02, 2024 | 24.27 | 24.59 | 24.15 | 24.50 | 36,235 | +0.22(+0.91%) |