Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.72 | 28.25 | 27.66 | 28.11 | 931,437 | +0.64(+2.33%) |
Sep 26, 2024 | 27.85 | 28.23 | 27.43 | 27.47 | 960,888 | -0.11(-0.40%) |
Sep 25, 2024 | 26.87 | 27.71 | 26.73 | 27.58 | 1,222,203 | +0.76(+2.83%) |
Sep 24, 2024 | 27.30 | 27.32 | 26.68 | 26.82 | 885,807 | -0.30(-1.11%) |
Sep 23, 2024 | 27.10 | 27.43 | 26.83 | 27.12 | 885,219 | +0.09(+0.33%) |
Sep 20, 2024 | 26.89 | 27.23 | 26.82 | 27.03 | 1,636,064 | +0.23(+0.86%) |
Sep 19, 2024 | 26.80 | 27.09 | 26.56 | 26.80 | 1,858,728 | +0.96(+3.72%) |
Sep 18, 2024 | 25.40 | 26.28 | 25.17 | 25.84 | 1,190,270 | +0.43(+1.69%) |
Sep 17, 2024 | 25.91 | 25.97 | 25.31 | 25.41 | 903,787 | -0.37(-1.44%) |
Sep 16, 2024 | 25.50 | 25.79 | 25.20 | 25.78 | 891,972 | +0.46(+1.82%) |
Sep 13, 2024 | 25.43 | 25.50 | 25.00 | 25.32 | 860,534 | +0.14(+0.56%) |
Sep 12, 2024 | 25.21 | 25.51 | 24.88 | 25.18 | 903,469 | -0.07(-0.28%) |
Sep 11, 2024 | 24.88 | 25.36 | 24.69 | 25.25 | 1,134,360 | +0.63(+2.56%) |
Sep 10, 2024 | 24.12 | 24.63 | 24.03 | 24.62 | 833,368 | +0.49(+2.03%) |
Sep 09, 2024 | 24.25 | 24.47 | 24.11 | 24.13 | 1,072,720 | -0.07(-0.29%) |
Sep 06, 2024 | 24.94 | 25.05 | 24.14 | 24.20 | 897,300 | -0.59(-2.38%) |
Sep 05, 2024 | 25.09 | 25.24 | 24.61 | 24.79 | 746,656 | +0.00(+0.00%) |
Sep 04, 2024 | 24.73 | 25.24 | 24.66 | 24.79 | 837,836 | +0.07(+0.28%) |
Sep 03, 2024 | 25.00 | 25.27 | 24.64 | 24.72 | 1,198,420 | -0.33(-1.32%) |
Aug 30, 2024 | 25.31 | 25.43 | 24.80 | 25.05 | 1,884,525 | -0.19(-0.75%) |
Aug 29, 2024 | 24.64 | 25.37 | 24.31 | 25.24 | 887,455 | +0.71(+2.89%) |
Aug 28, 2024 | 25.16 | 25.38 | 24.43 | 24.53 | 858,092 | -0.76(-3.01%) |
Aug 27, 2024 | 25.50 | 25.63 | 25.02 | 25.29 | 904,848 | -0.37(-1.44%) |
Aug 26, 2024 | 26.11 | 26.20 | 25.65 | 25.66 | 723,816 | -0.33(-1.27%) |
Aug 23, 2024 | 25.50 | 26.23 | 25.34 | 25.99 | 987,278 | +0.74(+2.93%) |
Aug 22, 2024 | 25.68 | 25.79 | 25.23 | 25.25 | 630,955 | -0.40(-1.56%) |
Aug 21, 2024 | 25.72 | 25.79 | 25.52 | 25.65 | 613,410 | +0.14(+0.55%) |
Aug 20, 2024 | 25.45 | 25.82 | 25.30 | 25.51 | 1,220,247 | -0.05(-0.20%) |
Aug 19, 2024 | 25.62 | 25.84 | 25.41 | 25.56 | 1,066,167 | +0.03(+0.12%) |
Aug 16, 2024 | 25.16 | 25.55 | 25.05 | 25.53 | 1,172,078 | +0.38(+1.51%) |
Aug 15, 2024 | 25.00 | 25.22 | 24.73 | 25.15 | 1,206,383 | +0.45(+1.82%) |
Aug 14, 2024 | 25.31 | 25.36 | 24.54 | 24.70 | 1,173,398 | -0.57(-2.26%) |
Aug 13, 2024 | 24.60 | 25.42 | 24.31 | 25.27 | 1,800,720 | +1.12(+4.64%) |
Aug 12, 2024 | 23.88 | 24.16 | 23.68 | 24.15 | 1,152,831 | +0.32(+1.34%) |
Aug 09, 2024 | 24.65 | 24.70 | 23.83 | 23.83 | 2,039,902 | -0.83(-3.37%) |
Aug 08, 2024 | 24.60 | 24.93 | 24.35 | 24.66 | 1,340,935 | +0.16(+0.65%) |
Aug 07, 2024 | 25.25 | 25.25 | 24.41 | 24.50 | 1,394,951 | +0.03(+0.12%) |
Aug 06, 2024 | 24.21 | 24.65 | 23.72 | 24.47 | 2,043,733 | +0.27(+1.09%) |
Aug 05, 2024 | 24.10 | 24.83 | 23.24 | 24.20 | 2,199,702 | -0.80(-3.20%) |
Aug 02, 2024 | 25.14 | 25.35 | 24.48 | 25.01 | 1,806,078 | -0.39(-1.52%) |
Aug 01, 2024 | 24.87 | 25.45 | 24.47 | 25.39 | 1,584,981 | +0.76(+3.09%) |
Jul 31, 2024 | 24.92 | 25.22 | 24.56 | 24.63 | 2,898,482 | -0.77(-3.04%) |
Jul 30, 2024 | 25.88 | 25.88 | 25.18 | 25.40 | 1,158,779 | -0.38(-1.46%) |
Jul 29, 2024 | 25.54 | 25.91 | 25.02 | 25.78 | 1,964,434 | +0.52(+2.06%) |
Jul 26, 2024 | 25.58 | 25.70 | 24.83 | 25.26 | 2,036,703 | +0.26(+1.04%) |
Jul 25, 2024 | 25.80 | 26.17 | 24.89 | 25.00 | 4,225,405 | -1.49(-5.64%) |
Jul 24, 2024 | 27.45 | 27.98 | 26.27 | 26.49 | 2,231,434 | -0.27(-1.01%) |
Jul 23, 2024 | 26.51 | 26.90 | 26.33 | 26.76 | 807,914 | -0.23(-0.86%) |
Jul 22, 2024 | 26.05 | 27.00 | 25.90 | 26.99 | 1,292,384 | +1.22(+4.75%) |
Jul 19, 2024 | 25.54 | 25.91 | 25.18 | 25.77 | 1,130,675 | +0.25(+0.98%) |
Jul 18, 2024 | 26.70 | 26.76 | 25.41 | 25.52 | 2,005,230 | -1.13(-4.23%) |
Jul 17, 2024 | 26.86 | 27.08 | 26.43 | 26.64 | 1,414,651 | -0.39(-1.43%) |
Jul 16, 2024 | 26.02 | 27.08 | 25.97 | 27.03 | 1,417,547 | +1.07(+4.12%) |
Jul 15, 2024 | 26.94 | 26.94 | 25.78 | 25.96 | 1,804,052 | -1.65(-5.97%) |
Jul 12, 2024 | 26.47 | 27.70 | 26.41 | 27.61 | 1,970,038 | +1.15(+4.34%) |
Jul 11, 2024 | 25.96 | 26.70 | 25.65 | 26.46 | 1,578,580 | +1.20(+4.73%) |
Jul 10, 2024 | 25.16 | 25.32 | 24.89 | 25.27 | 1,021,172 | +0.21(+0.85%) |
Jul 09, 2024 | 25.29 | 25.63 | 25.04 | 25.05 | 1,398,774 | -0.73(-2.84%) |
Jul 08, 2024 | 25.69 | 25.96 | 25.47 | 25.79 | 1,208,614 | +0.34(+1.33%) |
Jul 05, 2024 | 25.69 | 25.69 | 25.02 | 25.45 | 1,267,944 | -0.27(-1.05%) |
Jul 03, 2024 | 24.58 | 25.84 | 24.44 | 25.72 | 1,540,176 | +1.33(+5.45%) |
Jul 02, 2024 | 24.20 | 24.53 | 23.28 | 24.39 | 2,803,724 | +0.09(+0.36%) |