Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.47 | 27.50 | 27.27 | 27.37 | 6,571 | +0.31(+1.15%) |
Sep 26, 2024 | 27.00 | 27.06 | 26.70 | 27.06 | 109,121 | +0.91(+3.48%) |
Sep 25, 2024 | 26.28 | 26.30 | 26.07 | 26.15 | 1,280 | -0.30(-1.13%) |
Sep 24, 2024 | 26.15 | 26.45 | 26.02 | 26.45 | 5,809 | +0.71(+2.76%) |
Sep 23, 2024 | 25.60 | 25.83 | 25.60 | 25.74 | 6,457 | +0.19(+0.74%) |
Sep 20, 2024 | 25.42 | 25.55 | 25.32 | 25.55 | 2,172 | -0.05(-0.20%) |
Sep 19, 2024 | 25.48 | 25.60 | 25.35 | 25.60 | 8,098 | +0.83(+3.35%) |
Sep 18, 2024 | 24.75 | 25.11 | 24.63 | 24.77 | 7,181 | +0.06(+0.24%) |
Sep 17, 2024 | 24.69 | 24.80 | 24.56 | 24.71 | 4,920 | +0.23(+0.94%) |
Sep 16, 2024 | 24.51 | 24.52 | 24.48 | 24.48 | 2,160 | -0.01(-0.04%) |
Sep 13, 2024 | 24.49 | 24.56 | 24.49 | 24.49 | 3,553 | +0.28(+1.16%) |
Sep 12, 2024 | 24.06 | 24.27 | 24.02 | 24.21 | 4,698 | +0.18(+0.75%) |
Sep 11, 2024 | 23.69 | 24.03 | 23.69 | 24.03 | 1,598 | +0.27(+1.14%) |
Sep 10, 2024 | 23.54 | 23.76 | 23.45 | 23.76 | 1,654 | +0.05(+0.21%) |
Sep 09, 2024 | 23.55 | 23.76 | 23.55 | 23.71 | 9,320 | +0.26(+1.11%) |
Sep 06, 2024 | 23.89 | 23.89 | 23.36 | 23.45 | 4,604 | -0.35(-1.47%) |
Sep 05, 2024 | 23.88 | 23.88 | 23.80 | 23.80 | 342 | -0.08(-0.34%) |
Sep 04, 2024 | 23.80 | 23.98 | 23.78 | 23.88 | 3,874 | +0.02(+0.08%) |
Sep 03, 2024 | 24.25 | 24.25 | 23.86 | 23.86 | 5,135 | -0.63(-2.57%) |
Aug 30, 2024 | 24.43 | 24.49 | 24.27 | 24.49 | 84,162 | +0.37(+1.53%) |
Aug 29, 2024 | 24.15 | 24.30 | 23.91 | 24.12 | 175,332 | +0.06(+0.25%) |
Aug 28, 2024 | 24.03 | 24.07 | 24.01 | 24.06 | 1,144 | -0.31(-1.27%) |
Aug 27, 2024 | 24.32 | 24.37 | 24.28 | 24.37 | 2,119 | +0.14(+0.58%) |
Aug 26, 2024 | 24.26 | 24.41 | 24.17 | 24.23 | 3,247 | -0.45(-1.82%) |
Aug 23, 2024 | 24.46 | 24.77 | 24.36 | 24.68 | 11,160 | +0.45(+1.86%) |
Aug 22, 2024 | 24.60 | 24.60 | 24.23 | 24.23 | 103,629 | -0.49(-1.98%) |
Aug 21, 2024 | 24.42 | 24.72 | 24.38 | 24.72 | 8,036 | +0.42(+1.73%) |
Aug 20, 2024 | 24.28 | 24.32 | 24.25 | 24.30 | 3,908 | -0.44(-1.78%) |
Aug 19, 2024 | 24.50 | 24.81 | 24.45 | 24.74 | 23,515 | +0.34(+1.39%) |
Aug 16, 2024 | 24.25 | 24.50 | 24.25 | 24.40 | 3,121 | +0.14(+0.58%) |
Aug 15, 2024 | 24.06 | 24.26 | 24.06 | 24.26 | 2,061 | +0.70(+2.99%) |
Aug 14, 2024 | 23.85 | 23.85 | 23.54 | 23.56 | 2,872 | -0.30(-1.27%) |
Aug 13, 2024 | 23.43 | 23.86 | 23.43 | 23.86 | 4,424 | +0.70(+3.02%) |
Aug 12, 2024 | 23.23 | 23.27 | 23.14 | 23.16 | 1,765 | -0.07(-0.30%) |
Aug 09, 2024 | 23.15 | 23.31 | 23.15 | 23.23 | 4,386 | +0.06(+0.26%) |
Aug 08, 2024 | 22.69 | 23.21 | 22.64 | 23.17 | 10,685 | +0.69(+3.07%) |
Aug 07, 2024 | 23.00 | 23.10 | 22.48 | 22.48 | 94,448 | -0.05(-0.22%) |
Aug 06, 2024 | 22.42 | 22.80 | 22.42 | 22.53 | 6,577 | +0.29(+1.30%) |
Aug 05, 2024 | 21.35 | 22.51 | 21.35 | 22.24 | 27,157 | -0.54(-2.37%) |
Aug 02, 2024 | 22.90 | 22.90 | 22.43 | 22.78 | 3,664 | -0.70(-2.98%) |
Aug 01, 2024 | 23.90 | 24.16 | 23.31 | 23.48 | 4,758 | -0.59(-2.45%) |
Jul 31, 2024 | 23.78 | 24.39 | 23.78 | 24.07 | 3,513 | +0.31(+1.30%) |
Jul 30, 2024 | 23.98 | 24.07 | 23.57 | 23.76 | 2,854 | -0.24(-1.00%) |
Jul 29, 2024 | 24.00 | 24.08 | 23.93 | 24.00 | 6,587 | +0.00(+0.00%) |
Jul 26, 2024 | 23.93 | 24.01 | 23.76 | 24.00 | 5,467 | +0.41(+1.74%) |
Jul 25, 2024 | 23.46 | 23.97 | 23.46 | 23.59 | 5,621 | -0.13(-0.55%) |
Jul 24, 2024 | 24.21 | 24.21 | 23.69 | 23.72 | 1,205 | -0.58(-2.39%) |
Jul 23, 2024 | 24.23 | 24.39 | 24.22 | 24.30 | 7,530 | -0.12(-0.49%) |
Jul 22, 2024 | 24.34 | 24.46 | 24.19 | 24.42 | 93,812 | +0.36(+1.50%) |
Jul 19, 2024 | 24.01 | 24.19 | 24.01 | 24.06 | 3,056 | +0.02(+0.08%) |
Jul 18, 2024 | 24.59 | 24.61 | 24.00 | 24.04 | 1,620 | -0.53(-2.16%) |
Jul 17, 2024 | 24.90 | 24.90 | 24.48 | 24.57 | 2,658 | -0.70(-2.77%) |
Jul 16, 2024 | 24.84 | 25.33 | 24.84 | 25.27 | 2,948 | +0.41(+1.65%) |
Jul 15, 2024 | 24.84 | 24.90 | 24.78 | 24.86 | 1,988 | -0.14(-0.56%) |
Jul 12, 2024 | 24.98 | 25.04 | 24.96 | 25.00 | 5,280 | +0.51(+2.08%) |
Jul 11, 2024 | 24.57 | 24.57 | 24.49 | 24.49 | 1,805 | +0.27(+1.11%) |
Jul 10, 2024 | 24.21 | 24.25 | 23.98 | 24.22 | 6,049 | +0.17(+0.71%) |
Jul 09, 2024 | 23.90 | 24.18 | 23.64 | 24.05 | 6,274 | +0.25(+1.05%) |
Jul 08, 2024 | 23.87 | 23.87 | 23.80 | 23.80 | 937 | -0.07(-0.29%) |
Jul 05, 2024 | 23.77 | 23.87 | 23.77 | 23.87 | 1,841 | +0.04(+0.17%) |
Jul 03, 2024 | 23.96 | 23.96 | 23.83 | 23.83 | 582 | +0.07(+0.29%) |
Jul 02, 2024 | 23.42 | 23.76 | 23.42 | 23.76 | 8,340 | +0.31(+1.32%) |