Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.63 | 26.63 | 26.14 | 26.22 | 647 | -0.37(-1.41%) |
Sep 26, 2024 | 26.80 | 26.80 | 26.20 | 26.60 | 5,338 | +0.98(+3.84%) |
Sep 25, 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 685 | +0.17(+0.66%) |
Sep 24, 2024 | 25.40 | 25.47 | 25.40 | 25.45 | 1,627 | +0.31(+1.25%) |
Sep 23, 2024 | 25.09 | 25.13 | 25.03 | 25.13 | 3,034 | +0.09(+0.36%) |
Sep 20, 2024 | 25.08 | 25.08 | 24.82 | 25.04 | 3,269 | -0.31(-1.23%) |
Sep 19, 2024 | 25.25 | 25.55 | 25.21 | 25.35 | 2,716 | +0.85(+3.49%) |
Sep 18, 2024 | 24.67 | 24.97 | 24.50 | 24.50 | 2,613 | -0.36(-1.43%) |
Sep 17, 2024 | 25.04 | 25.04 | 24.73 | 24.85 | 3,349 | +0.13(+0.53%) |
Sep 16, 2024 | 24.80 | 24.80 | 24.50 | 24.72 | 6,698 | -0.45(-1.81%) |
Sep 13, 2024 | 24.91 | 25.20 | 24.91 | 25.18 | 4,428 | +0.62(+2.54%) |
Sep 12, 2024 | 24.48 | 24.80 | 24.48 | 24.55 | 2,302 | +0.16(+0.68%) |
Sep 11, 2024 | 23.29 | 24.39 | 23.29 | 24.39 | 3,515 | +1.11(+4.76%) |
Sep 10, 2024 | 23.24 | 23.28 | 23.24 | 23.28 | 821 | +0.29(+1.28%) |
Sep 09, 2024 | 23.06 | 23.06 | 22.99 | 22.99 | 1,862 | +0.18(+0.79%) |
Sep 06, 2024 | 22.97 | 22.97 | 22.75 | 22.81 | 4,259 | -0.89(-3.76%) |
Sep 05, 2024 | 23.70 | 23.89 | 23.70 | 23.70 | 1,878 | -0.25(-1.05%) |
Sep 04, 2024 | 23.67 | 24.19 | 23.60 | 23.95 | 9,379 | -0.08(-0.33%) |
Sep 03, 2024 | 25.25 | 25.25 | 23.93 | 24.03 | 13,734 | -1.74(-6.76%) |
Aug 30, 2024 | 25.71 | 25.77 | 25.50 | 25.77 | 3,353 | +0.16(+0.64%) |
Aug 29, 2024 | 25.88 | 26.09 | 25.61 | 25.61 | 1,831 | -0.12(-0.46%) |
Aug 28, 2024 | 25.91 | 25.91 | 25.33 | 25.73 | 1,947 | -0.14(-0.54%) |
Aug 27, 2024 | 25.47 | 25.86 | 25.47 | 25.86 | 5,093 | +0.08(+0.31%) |
Aug 26, 2024 | 26.15 | 26.15 | 25.74 | 25.78 | 4,952 | -0.51(-1.94%) |
Aug 23, 2024 | 26.29 | 26.46 | 26.20 | 26.29 | 3,565 | +0.59(+2.28%) |
Aug 22, 2024 | 26.55 | 26.55 | 25.71 | 25.71 | 2,342 | -0.80(-3.03%) |
Aug 21, 2024 | 26.34 | 26.54 | 26.34 | 26.51 | 1,336 | +0.22(+0.85%) |
Aug 20, 2024 | 26.37 | 26.49 | 26.12 | 26.29 | 5,868 | -0.14(-0.55%) |
Aug 19, 2024 | 26.08 | 26.43 | 25.76 | 26.43 | 4,679 | +0.36(+1.39%) |
Aug 16, 2024 | 25.86 | 26.24 | 25.86 | 26.07 | 4,912 | -0.06(-0.25%) |
Aug 15, 2024 | 25.53 | 26.13 | 25.42 | 26.13 | 4,292 | +1.26(+5.08%) |
Aug 14, 2024 | 25.17 | 25.17 | 24.72 | 24.87 | 21,464 | -0.03(-0.12%) |
Aug 13, 2024 | 24.20 | 24.90 | 24.20 | 24.90 | 2,829 | +0.92(+3.84%) |
Aug 12, 2024 | 24.05 | 24.09 | 23.95 | 23.98 | 2,264 | -0.03(-0.12%) |
Aug 09, 2024 | 24.01 | 24.03 | 23.68 | 24.01 | 3,066 | +0.00(+0.00%) |
Aug 08, 2024 | 23.28 | 24.01 | 23.27 | 24.01 | 2,451 | +1.47(+6.51%) |
Aug 07, 2024 | 23.68 | 23.73 | 22.54 | 22.54 | 7,361 | -0.69(-2.99%) |
Aug 06, 2024 | 23.24 | 23.63 | 23.13 | 23.24 | 4,283 | +0.36(+1.56%) |
Aug 05, 2024 | 22.19 | 23.20 | 22.19 | 22.88 | 16,328 | -0.48(-2.05%) |
Aug 02, 2024 | 23.75 | 23.78 | 23.21 | 23.36 | 13,562 | -1.38(-5.58%) |
Aug 01, 2024 | 25.97 | 26.10 | 24.46 | 24.74 | 4,676 | -1.72(-6.50%) |
Jul 31, 2024 | 26.03 | 26.52 | 25.96 | 26.46 | 4,856 | +1.37(+5.47%) |
Jul 30, 2024 | 25.76 | 25.76 | 24.99 | 25.09 | 11,886 | -0.87(-3.36%) |
Jul 29, 2024 | 26.32 | 26.44 | 25.96 | 25.96 | 20,308 | +0.05(+0.21%) |
Jul 26, 2024 | 25.84 | 26.08 | 25.84 | 25.91 | 2,485 | +0.46(+1.80%) |
Jul 25, 2024 | 25.51 | 26.00 | 25.45 | 25.45 | 3,911 | -0.71(-2.73%) |
Jul 24, 2024 | 27.13 | 27.13 | 26.15 | 26.16 | 6,924 | -1.21(-4.43%) |
Jul 23, 2024 | 27.61 | 27.61 | 27.37 | 27.37 | 11,122 | -0.30(-1.07%) |
Jul 22, 2024 | 27.28 | 27.67 | 27.19 | 27.67 | 5,059 | +1.05(+3.93%) |
Jul 19, 2024 | 26.76 | 26.89 | 26.62 | 26.62 | 3,563 | -0.75(-2.73%) |
Jul 18, 2024 | 27.85 | 27.85 | 27.01 | 27.37 | 11,884 | -0.05(-0.18%) |
Jul 17, 2024 | 28.42 | 28.42 | 27.41 | 27.42 | 14,093 | -1.78(-6.10%) |
Jul 16, 2024 | 29.01 | 29.20 | 28.80 | 29.20 | 4,264 | +0.26(+0.90%) |
Jul 15, 2024 | 28.83 | 29.04 | 28.81 | 28.94 | 2,273 | +0.15(+0.52%) |
Jul 12, 2024 | 28.54 | 29.17 | 28.54 | 28.79 | 3,893 | +0.28(+0.99%) |
Jul 11, 2024 | 29.43 | 29.43 | 28.49 | 28.51 | 11,088 | -0.74(-2.53%) |
Jul 10, 2024 | 28.65 | 29.25 | 28.65 | 29.25 | 4,379 | +0.74(+2.59%) |
Jul 09, 2024 | 28.80 | 28.80 | 28.33 | 28.51 | 2,435 | -0.07(-0.26%) |
Jul 08, 2024 | 28.52 | 28.59 | 28.52 | 28.59 | 2,045 | +0.41(+1.46%) |
Jul 05, 2024 | 28.12 | 28.22 | 28.12 | 28.18 | 1,148 | +0.14(+0.51%) |
Jul 03, 2024 | 27.90 | 28.05 | 27.87 | 28.03 | 5,946 | +0.26(+0.95%) |
Jul 02, 2024 | 27.38 | 27.77 | 27.38 | 27.77 | 2,442 | +0.35(+1.28%) |