Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.60 | 25.84 | 25.44 | 25.70 | 407,418 | +0.01(+0.04%) |
Sep 19, 2024 | 25.78 | 25.85 | 25.46 | 25.69 | 314,089 | +0.33(+1.30%) |
Sep 18, 2024 | 25.31 | 25.62 | 25.05 | 25.36 | 243,715 | -0.19(-0.74%) |
Sep 17, 2024 | 25.24 | 25.61 | 25.17 | 25.55 | 264,882 | +0.34(+1.35%) |
Sep 16, 2024 | 25.62 | 25.83 | 24.95 | 25.21 | 554,474 | -0.49(-1.91%) |
Sep 13, 2024 | 25.90 | 26.06 | 25.59 | 25.70 | 393,507 | -0.02(-0.08%) |
Sep 12, 2024 | 25.07 | 25.75 | 25.05 | 25.72 | 560,280 | +0.70(+2.80%) |
Sep 11, 2024 | 25.03 | 25.29 | 24.51 | 25.02 | 398,662 | -0.05(-0.20%) |
Sep 10, 2024 | 25.60 | 25.71 | 24.55 | 25.07 | 390,274 | -0.54(-2.11%) |
Sep 09, 2024 | 26.21 | 26.23 | 25.50 | 25.61 | 245,131 | -0.49(-1.88%) |
Sep 06, 2024 | 26.53 | 26.92 | 25.75 | 26.10 | 297,377 | -0.47(-1.77%) |
Sep 05, 2024 | 26.81 | 26.96 | 26.49 | 26.57 | 181,968 | +0.00(+0.00%) |
Sep 04, 2024 | 26.67 | 26.94 | 26.53 | 26.57 | 415,768 | -0.22(-0.82%) |
Sep 03, 2024 | 27.16 | 27.78 | 26.63 | 26.79 | 334,600 | -0.94(-3.39%) |
Aug 30, 2024 | 27.73 | 0 | -0.12(-0.43%) | |||
Aug 29, 2024 | 27.80 | 28.23 | 27.71 | 27.85 | 115,387 | +0.21(+0.76%) |
Aug 28, 2024 | 27.91 | 27.91 | 27.40 | 27.64 | 169,568 | -0.37(-1.32%) |
Aug 27, 2024 | 28.65 | 28.65 | 28.00 | 28.01 | 205,370 | -0.52(-1.82%) |
Aug 26, 2024 | 28.89 | 29.00 | 28.38 | 28.53 | 173,100 | +0.20(+0.71%) |
Aug 23, 2024 | 27.83 | 28.35 | 27.83 | 28.33 | 127,832 | +0.67(+2.42%) |
Aug 22, 2024 | 27.87 | 27.98 | 27.57 | 27.66 | 96,525 | -0.04(-0.14%) |
Aug 21, 2024 | 27.94 | 28.04 | 27.47 | 27.70 | 129,909 | -0.09(-0.32%) |
Aug 20, 2024 | 28.18 | 28.18 | 27.50 | 27.79 | 185,862 | -0.40(-1.42%) |
Aug 19, 2024 | 28.24 | 28.60 | 28.10 | 28.19 | 160,033 | -0.20(-0.70%) |
Aug 16, 2024 | 28.67 | 28.79 | 28.24 | 28.39 | 233,917 | -0.49(-1.70%) |
Aug 15, 2024 | 28.54 | 29.15 | 28.50 | 28.88 | 278,794 | +0.35(+1.23%) |
Aug 14, 2024 | 28.16 | 28.55 | 28.04 | 28.53 | 202,372 | +0.55(+1.97%) |
Aug 13, 2024 | 27.73 | 28.10 | 27.58 | 27.98 | 196,362 | +0.10(+0.36%) |
Aug 12, 2024 | 27.27 | 28.34 | 27.22 | 27.88 | 479,023 | +0.78(+2.88%) |
Aug 09, 2024 | 27.16 | 27.31 | 26.91 | 27.10 | 292,532 | -0.06(-0.22%) |
Aug 08, 2024 | 27.04 | 27.35 | 26.85 | 27.16 | 246,076 | +0.09(+0.33%) |
Aug 07, 2024 | 27.59 | 27.81 | 26.96 | 27.07 | 219,291 | -0.09(-0.33%) |
Aug 06, 2024 | 26.72 | 27.33 | 26.61 | 27.16 | 154,944 | -0.04(-0.15%) |
Aug 02, 2024 | 27.20 | 0 | -1.26(-4.43%) | |||
Aug 01, 2024 | 30.10 | 30.14 | 28.05 | 28.46 | 412,912 | -1.49(-4.97%) |
Jul 31, 2024 | 29.28 | 30.07 | 29.06 | 29.95 | 164,062 | +1.06(+3.67%) |
Jul 30, 2024 | 28.99 | 29.33 | 28.61 | 28.89 | 159,579 | -0.26(-0.89%) |
Jul 29, 2024 | 29.62 | 29.68 | 28.75 | 29.15 | 352,488 | -0.54(-1.82%) |
Jul 26, 2024 | 29.64 | 29.69 | 29.10 | 29.69 | 182,061 | +0.08(+0.27%) |
Jul 25, 2024 | 29.55 | 29.66 | 28.85 | 29.61 | 103,093 | +0.11(+0.37%) |
Jul 24, 2024 | 30.00 | 30.26 | 29.49 | 29.50 | 148,060 | -0.34(-1.14%) |
Jul 23, 2024 | 30.24 | 30.24 | 29.64 | 29.84 | 198,550 | -0.51(-1.68%) |
Jul 22, 2024 | 30.10 | 30.49 | 29.77 | 30.35 | 253,877 | +0.24(+0.80%) |
Jul 19, 2024 | 30.94 | 30.96 | 29.96 | 30.11 | 229,948 | -0.98(-3.15%) |
Jul 18, 2024 | 31.28 | 31.51 | 30.75 | 31.09 | 170,483 | -0.14(-0.45%) |
Jul 17, 2024 | 31.93 | 31.98 | 31.01 | 31.23 | 239,503 | -0.68(-2.13%) |
Jul 16, 2024 | 31.80 | 32.02 | 31.64 | 31.91 | 123,055 | -0.08(-0.25%) |
Jul 15, 2024 | 31.65 | 32.04 | 31.22 | 31.99 | 163,886 | +0.30(+0.95%) |
Jul 12, 2024 | 31.87 | 31.90 | 31.55 | 31.69 | 128,995 | +0.21(+0.67%) |
Jul 11, 2024 | 31.06 | 31.66 | 30.63 | 31.48 | 146,893 | +0.57(+1.84%) |
Jul 10, 2024 | 30.53 | 31.08 | 30.51 | 30.91 | 163,097 | +0.39(+1.28%) |
Jul 09, 2024 | 31.12 | 31.38 | 30.36 | 30.52 | 208,826 | -0.79(-2.52%) |
Jul 08, 2024 | 31.31 | 31.50 | 31.08 | 31.31 | 106,702 | -0.03(-0.10%) |
Jul 05, 2024 | 31.76 | 31.92 | 31.22 | 31.34 | 365,465 | -0.42(-1.32%) |
Jul 04, 2024 | 31.80 | 31.88 | 31.64 | 31.76 | 207,262 | +0.14(+0.44%) |
Jul 03, 2024 | 31.62 | 31.94 | 31.56 | 31.62 | 142,049 | +0.15(+0.48%) |