Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 25.83 | 26.05 | 25.13 | 25.70 | 2,120,412 | +0.15(+0.59%) |
Sep 12, 2024 | 25.61 | 25.73 | 24.84 | 25.55 | 5,022,617 | -0.02(-0.08%) |
Sep 11, 2024 | 25.68 | 25.75 | 24.66 | 25.57 | 2,670,180 | -0.43(-1.65%) |
Sep 10, 2024 | 26.75 | 26.80 | 25.79 | 26.00 | 9,692,188 | -1.23(-4.52%) |
Sep 09, 2024 | 26.50 | 27.67 | 26.00 | 27.23 | 1,404,972 | +0.51(+1.91%) |
Sep 06, 2024 | 27.25 | 27.29 | 26.47 | 26.72 | 522,463 | -0.54(-1.98%) |
Sep 05, 2024 | 28.25 | 28.49 | 27.14 | 27.26 | 457,351 | -0.92(-3.26%) |
Sep 04, 2024 | 28.42 | 28.82 | 27.74 | 28.18 | 581,699 | -0.28(-0.98%) |
Sep 03, 2024 | 28.13 | 28.48 | 27.73 | 28.46 | 660,788 | +0.00(+0.00%) |
Aug 30, 2024 | 28.61 | 28.80 | 28.16 | 28.46 | 690,592 | +0.10(+0.35%) |
Aug 29, 2024 | 28.62 | 28.85 | 28.31 | 28.36 | 451,915 | -0.21(-0.74%) |
Aug 28, 2024 | 28.86 | 29.21 | 28.52 | 28.57 | 603,884 | -0.19(-0.66%) |
Aug 27, 2024 | 29.39 | 29.39 | 28.66 | 28.76 | 351,899 | -0.79(-2.67%) |
Aug 26, 2024 | 29.81 | 30.09 | 29.54 | 29.55 | 429,883 | -0.01(-0.03%) |
Aug 23, 2024 | 28.72 | 29.71 | 28.57 | 29.56 | 569,529 | +1.07(+3.76%) |
Aug 22, 2024 | 29.00 | 29.20 | 28.28 | 28.49 | 340,967 | -0.42(-1.45%) |
Aug 21, 2024 | 28.87 | 28.95 | 28.52 | 28.91 | 426,232 | +0.47(+1.65%) |
Aug 20, 2024 | 29.14 | 29.24 | 28.37 | 28.44 | 461,060 | -0.88(-3.00%) |
Aug 19, 2024 | 28.93 | 29.88 | 28.71 | 29.32 | 520,887 | +0.29(+1.00%) |
Aug 16, 2024 | 28.42 | 29.45 | 28.41 | 29.03 | 734,621 | +0.37(+1.29%) |
Aug 15, 2024 | 28.10 | 28.96 | 28.10 | 28.66 | 870,673 | +1.15(+4.18%) |
Aug 14, 2024 | 27.41 | 27.61 | 26.92 | 27.51 | 521,699 | +0.24(+0.88%) |
Aug 13, 2024 | 27.97 | 28.37 | 26.93 | 27.27 | 688,776 | -0.86(-3.06%) |
Aug 12, 2024 | 28.86 | 28.86 | 27.83 | 28.13 | 537,602 | -0.59(-2.05%) |
Aug 09, 2024 | 28.73 | 28.99 | 28.20 | 28.72 | 864,384 | -0.13(-0.45%) |
Aug 08, 2024 | 29.66 | 30.05 | 28.83 | 28.85 | 844,597 | -0.26(-0.89%) |
Aug 07, 2024 | 28.41 | 29.40 | 27.54 | 29.11 | 1,180,708 | -0.74(-2.48%) |
Aug 06, 2024 | 29.04 | 30.64 | 29.04 | 29.85 | 1,156,809 | +0.75(+2.58%) |
Aug 05, 2024 | 28.00 | 29.50 | 27.66 | 29.10 | 937,186 | -0.47(-1.59%) |
Aug 02, 2024 | 30.05 | 30.23 | 29.11 | 29.57 | 699,264 | -1.63(-5.22%) |
Aug 01, 2024 | 31.93 | 32.73 | 30.80 | 31.20 | 738,401 | -0.51(-1.61%) |
Jul 31, 2024 | 31.87 | 32.82 | 31.31 | 31.71 | 721,367 | -0.19(-0.60%) |
Jul 30, 2024 | 31.41 | 32.31 | 31.25 | 31.90 | 596,563 | +0.72(+2.31%) |
Jul 29, 2024 | 31.30 | 32.14 | 31.02 | 31.18 | 545,234 | +0.02(+0.06%) |
Jul 26, 2024 | 30.94 | 31.62 | 30.66 | 31.16 | 1,001,892 | +0.71(+2.33%) |
Jul 25, 2024 | 29.32 | 30.95 | 29.29 | 30.45 | 915,299 | +1.22(+4.17%) |
Jul 24, 2024 | 29.42 | 30.05 | 29.11 | 29.23 | 458,930 | -0.44(-1.48%) |
Jul 23, 2024 | 29.76 | 30.29 | 29.39 | 29.67 | 545,262 | -0.37(-1.23%) |
Jul 22, 2024 | 30.34 | 30.50 | 29.63 | 30.04 | 766,797 | +0.14(+0.47%) |
Jul 19, 2024 | 29.51 | 30.00 | 29.18 | 29.90 | 720,652 | +0.46(+1.56%) |
Jul 18, 2024 | 29.60 | 30.36 | 29.15 | 29.44 | 612,660 | -0.47(-1.57%) |
Jul 17, 2024 | 29.30 | 30.26 | 28.96 | 29.91 | 778,655 | +0.08(+0.27%) |
Jul 16, 2024 | 29.70 | 30.72 | 29.70 | 29.83 | 1,113,360 | +0.44(+1.50%) |
Jul 15, 2024 | 27.41 | 29.48 | 27.12 | 29.39 | 1,926,651 | +2.29(+8.45%) |
Jul 12, 2024 | 27.46 | 28.36 | 27.01 | 27.10 | 961,653 | -0.08(-0.29%) |
Jul 11, 2024 | 27.00 | 27.49 | 26.83 | 27.18 | 885,308 | +0.65(+2.45%) |
Jul 10, 2024 | 26.63 | 26.90 | 26.39 | 26.53 | 575,902 | -0.22(-0.82%) |
Jul 09, 2024 | 27.20 | 27.24 | 26.70 | 26.75 | 678,007 | -0.39(-1.44%) |
Jul 08, 2024 | 26.74 | 27.27 | 26.58 | 27.14 | 660,365 | +0.37(+1.38%) |
Jul 05, 2024 | 26.66 | 26.97 | 26.27 | 26.77 | 620,451 | -0.02(-0.07%) |
Jul 03, 2024 | 26.90 | 27.39 | 26.56 | 26.79 | 432,180 | -0.25(-0.92%) |
Jul 02, 2024 | 27.02 | 27.29 | 26.91 | 27.04 | 776,297 | +0.03(+0.11%) |