Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.05 | 26.14 | 25.55 | 25.62 | 226,732 | -0.13(-0.50%) |
Sep 26, 2024 | 26.15 | 26.15 | 25.71 | 25.75 | 194,511 | -0.02(-0.08%) |
Sep 25, 2024 | 26.27 | 26.27 | 25.75 | 25.77 | 159,212 | -0.45(-1.72%) |
Sep 24, 2024 | 26.65 | 26.65 | 26.17 | 26.22 | 136,826 | -0.40(-1.50%) |
Sep 23, 2024 | 26.94 | 27.04 | 26.48 | 26.62 | 219,078 | -0.30(-1.11%) |
Sep 20, 2024 | 27.35 | 27.42 | 26.84 | 26.92 | 543,826 | -0.54(-1.97%) |
Sep 19, 2024 | 27.29 | 27.53 | 26.74 | 27.46 | 285,087 | +0.71(+2.65%) |
Sep 18, 2024 | 26.59 | 27.71 | 26.39 | 26.75 | 250,578 | +0.16(+0.60%) |
Sep 17, 2024 | 26.91 | 27.28 | 26.57 | 26.59 | 213,135 | +0.00(+0.00%) |
Sep 16, 2024 | 26.41 | 26.77 | 26.16 | 26.59 | 180,199 | +0.26(+0.99%) |
Sep 13, 2024 | 26.13 | 26.34 | 26.05 | 26.33 | 194,136 | +0.55(+2.13%) |
Sep 12, 2024 | 25.96 | 25.96 | 25.57 | 25.78 | 192,279 | +0.02(+0.08%) |
Sep 11, 2024 | 25.85 | 25.85 | 25.26 | 25.76 | 232,104 | -0.40(-1.53%) |
Sep 10, 2024 | 25.84 | 26.34 | 25.63 | 26.16 | 307,475 | +0.41(+1.59%) |
Sep 09, 2024 | 26.02 | 26.18 | 25.67 | 25.75 | 344,770 | -0.25(-0.96%) |
Sep 06, 2024 | 26.58 | 26.70 | 25.85 | 26.00 | 630,997 | -0.46(-1.74%) |
Sep 05, 2024 | 27.06 | 27.06 | 26.31 | 26.46 | 606,362 | -0.31(-1.16%) |
Sep 04, 2024 | 27.38 | 27.52 | 26.73 | 26.77 | 554,790 | -0.72(-2.62%) |
Sep 03, 2024 | 26.78 | 27.54 | 26.70 | 27.49 | 658,550 | +0.44(+1.63%) |
Aug 30, 2024 | 27.08 | 27.11 | 26.64 | 27.05 | 664,984 | +0.15(+0.56%) |
Aug 29, 2024 | 27.36 | 27.36 | 26.68 | 26.90 | 755,484 | -0.17(-0.63%) |
Aug 28, 2024 | 26.55 | 27.38 | 26.55 | 27.07 | 1,416,879 | +0.43(+1.61%) |
Aug 27, 2024 | 26.97 | 27.27 | 26.54 | 26.64 | 1,207,886 | -0.75(-2.74%) |
Aug 26, 2024 | 27.85 | 27.85 | 27.31 | 27.39 | 136,827 | -0.05(-0.18%) |
Aug 23, 2024 | 26.21 | 27.82 | 26.16 | 27.44 | 222,492 | +1.49(+5.74%) |
Aug 22, 2024 | 25.81 | 26.06 | 25.81 | 25.95 | 75,370 | +0.09(+0.35%) |
Aug 21, 2024 | 26.09 | 26.09 | 25.61 | 25.86 | 89,888 | +0.01(+0.04%) |
Aug 20, 2024 | 26.16 | 26.16 | 25.80 | 25.85 | 111,797 | -0.36(-1.37%) |
Aug 19, 2024 | 25.88 | 26.24 | 25.65 | 26.21 | 130,644 | +0.43(+1.67%) |
Aug 16, 2024 | 25.15 | 25.88 | 25.15 | 25.78 | 146,103 | +0.60(+2.38%) |
Aug 15, 2024 | 25.25 | 25.50 | 25.08 | 25.18 | 145,802 | +0.52(+2.11%) |
Aug 14, 2024 | 24.97 | 24.98 | 24.45 | 24.66 | 131,842 | -0.21(-0.84%) |
Aug 13, 2024 | 24.68 | 24.90 | 24.27 | 24.87 | 156,484 | +0.41(+1.68%) |
Aug 12, 2024 | 24.74 | 25.01 | 24.15 | 24.46 | 151,713 | -0.13(-0.53%) |
Aug 09, 2024 | 24.83 | 24.91 | 24.36 | 24.59 | 135,096 | -0.33(-1.32%) |
Aug 08, 2024 | 24.95 | 25.00 | 24.61 | 24.92 | 92,842 | +0.35(+1.42%) |
Aug 07, 2024 | 25.02 | 25.21 | 24.51 | 24.57 | 109,936 | -0.17(-0.69%) |
Aug 06, 2024 | 24.53 | 24.91 | 24.36 | 24.74 | 198,294 | +0.16(+0.65%) |
Aug 05, 2024 | 24.17 | 24.98 | 23.98 | 24.58 | 334,272 | -1.01(-3.95%) |
Aug 02, 2024 | 25.16 | 25.79 | 24.91 | 25.59 | 332,262 | -0.64(-2.44%) |
Aug 01, 2024 | 27.44 | 27.44 | 26.07 | 26.23 | 331,261 | -1.21(-4.41%) |
Jul 31, 2024 | 27.91 | 28.26 | 27.36 | 27.44 | 246,951 | -0.36(-1.29%) |
Jul 30, 2024 | 27.66 | 27.87 | 27.37 | 27.80 | 178,651 | +0.27(+0.98%) |
Jul 29, 2024 | 28.41 | 28.41 | 27.44 | 27.53 | 202,680 | -0.88(-3.10%) |
Jul 26, 2024 | 28.62 | 28.88 | 28.10 | 28.41 | 494,617 | +0.11(+0.39%) |
Jul 25, 2024 | 27.54 | 28.97 | 27.36 | 28.30 | 497,900 | +0.94(+3.44%) |
Jul 24, 2024 | 27.79 | 28.77 | 27.26 | 27.36 | 381,704 | -0.90(-3.18%) |
Jul 23, 2024 | 27.22 | 28.50 | 27.09 | 28.26 | 345,403 | +0.90(+3.29%) |
Jul 22, 2024 | 26.75 | 27.57 | 26.54 | 27.36 | 227,705 | +0.37(+1.37%) |
Jul 19, 2024 | 27.02 | 27.36 | 26.82 | 26.99 | 209,450 | +0.07(+0.26%) |
Jul 18, 2024 | 27.24 | 27.75 | 26.78 | 26.92 | 282,192 | -0.63(-2.30%) |
Jul 17, 2024 | 26.69 | 27.91 | 26.68 | 27.55 | 429,595 | +0.49(+1.79%) |
Jul 16, 2024 | 26.32 | 27.21 | 26.01 | 27.07 | 295,788 | +1.09(+4.20%) |
Jul 15, 2024 | 25.48 | 26.26 | 25.48 | 25.98 | 276,268 | +0.74(+2.95%) |
Jul 12, 2024 | 25.39 | 25.59 | 24.79 | 25.23 | 237,477 | +0.09(+0.35%) |
Jul 11, 2024 | 24.44 | 25.26 | 24.36 | 25.15 | 296,703 | +1.05(+4.36%) |
Jul 10, 2024 | 23.63 | 24.11 | 23.56 | 24.10 | 116,308 | +0.43(+1.80%) |
Jul 09, 2024 | 23.28 | 23.67 | 23.09 | 23.67 | 137,766 | +0.29(+1.23%) |
Jul 08, 2024 | 23.53 | 23.64 | 23.33 | 23.38 | 134,781 | +0.05(+0.21%) |
Jul 05, 2024 | 23.34 | 23.56 | 23.27 | 23.33 | 143,904 | -0.17(-0.72%) |
Jul 03, 2024 | 23.95 | 23.98 | 23.50 | 23.50 | 61,875 | -0.46(-1.90%) |
Jul 02, 2024 | 23.58 | 23.98 | 23.58 | 23.96 | 105,794 | +0.38(+1.60%) |