Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.75 | 27.76 | 27.48 | 27.51 | 79,426 | -0.24(-0.86%) |
Sep 26, 2024 | 27.78 | 27.83 | 27.50 | 27.75 | 123,775 | +0.43(+1.57%) |
Sep 25, 2024 | 27.33 | 27.40 | 27.23 | 27.32 | 402,448 | +0.03(+0.11%) |
Sep 24, 2024 | 27.37 | 27.37 | 27.17 | 27.29 | 42,433 | -0.02(-0.07%) |
Sep 23, 2024 | 27.33 | 27.33 | 27.18 | 27.31 | 409,137 | +0.12(+0.44%) |
Sep 20, 2024 | 27.46 | 27.46 | 26.98 | 27.19 | 77,093 | -0.13(-0.48%) |
Sep 19, 2024 | 27.14 | 27.38 | 27.11 | 27.32 | 125,755 | +0.63(+2.36%) |
Sep 18, 2024 | 26.90 | 27.02 | 26.65 | 26.69 | 38,412 | -0.05(-0.19%) |
Sep 17, 2024 | 26.83 | 26.91 | 26.64 | 26.74 | 43,344 | +0.06(+0.22%) |
Sep 16, 2024 | 26.75 | 26.75 | 26.46 | 26.68 | 71,920 | +0.13(+0.49%) |
Sep 13, 2024 | 26.62 | 26.63 | 26.41 | 26.55 | 31,048 | +0.34(+1.29%) |
Sep 12, 2024 | 26.22 | 26.30 | 25.95 | 26.21 | 47,612 | +0.15(+0.58%) |
Sep 11, 2024 | 25.69 | 26.08 | 25.25 | 26.06 | 49,170 | +0.42(+1.64%) |
Sep 10, 2024 | 25.95 | 25.95 | 25.45 | 25.64 | 33,404 | +0.03(+0.12%) |
Sep 09, 2024 | 25.58 | 25.71 | 25.45 | 25.61 | 77,628 | +0.33(+1.31%) |
Sep 06, 2024 | 25.78 | 25.84 | 25.25 | 25.28 | 110,649 | -0.43(-1.67%) |
Sep 05, 2024 | 25.89 | 25.89 | 25.59 | 25.71 | 123,300 | -0.28(-1.08%) |
Sep 04, 2024 | 26.10 | 26.10 | 25.83 | 25.99 | 82,449 | -0.07(-0.27%) |
Sep 03, 2024 | 26.99 | 26.99 | 25.93 | 26.06 | 215,627 | -0.98(-3.62%) |
Aug 30, 2024 | 27.08 | 27.23 | 26.70 | 27.04 | 165,668 | +0.22(+0.82%) |
Aug 29, 2024 | 27.02 | 27.11 | 26.79 | 26.82 | 93,635 | -0.09(-0.33%) |
Aug 28, 2024 | 27.17 | 27.17 | 26.79 | 26.91 | 197,523 | -0.11(-0.41%) |
Aug 27, 2024 | 26.96 | 27.02 | 26.84 | 27.02 | 234,390 | +0.02(+0.07%) |
Aug 26, 2024 | 27.31 | 27.31 | 26.97 | 27.00 | 206,535 | -0.26(-0.95%) |
Aug 23, 2024 | 27.21 | 27.29 | 27.10 | 27.26 | 137,930 | +0.26(+0.96%) |
Aug 22, 2024 | 27.24 | 27.24 | 26.94 | 27.00 | 110,300 | -0.16(-0.59%) |
Aug 21, 2024 | 27.03 | 27.19 | 26.99 | 27.16 | 154,411 | +0.25(+0.93%) |
Aug 20, 2024 | 27.18 | 27.18 | 26.86 | 26.91 | 219,721 | -0.10(-0.37%) |
Aug 19, 2024 | 26.99 | 27.01 | 26.76 | 27.01 | 203,091 | +0.06(+0.22%) |
Aug 16, 2024 | 26.98 | 27.02 | 26.83 | 26.95 | 185,236 | -0.11(-0.41%) |
Aug 15, 2024 | 26.91 | 27.06 | 26.81 | 27.06 | 593,231 | +0.47(+1.75%) |
Aug 14, 2024 | 26.65 | 26.68 | 26.48 | 26.59 | 203,480 | +0.09(+0.35%) |
Aug 13, 2024 | 26.37 | 26.52 | 26.26 | 26.50 | 218,492 | +0.34(+1.32%) |
Aug 12, 2024 | 26.24 | 26.30 | 26.04 | 26.16 | 209,837 | +0.00(+0.00%) |
Aug 09, 2024 | 26.06 | 26.22 | 25.90 | 26.16 | 850,867 | +0.15(+0.57%) |
Aug 08, 2024 | 25.61 | 26.02 | 25.53 | 26.01 | 274,283 | +0.71(+2.80%) |
Aug 07, 2024 | 25.99 | 25.99 | 25.30 | 25.30 | 468,183 | -0.28(-1.09%) |
Aug 06, 2024 | 25.91 | 25.98 | 25.43 | 25.58 | 399,731 | +0.25(+0.97%) |
Aug 05, 2024 | 25.71 | 25.71 | 25.03 | 25.33 | 448,503 | -0.38(-1.46%) |
Aug 02, 2024 | 25.79 | 25.80 | 25.39 | 25.71 | 549,743 | -0.43(-1.64%) |
Aug 01, 2024 | 26.77 | 26.80 | 25.87 | 26.14 | 1,377,735 | -0.47(-1.77%) |
Jul 31, 2024 | 26.85 | 26.88 | 26.48 | 26.61 | 1,341,170 | +0.21(+0.80%) |
Jul 30, 2024 | 26.59 | 26.59 | 26.22 | 26.40 | 1,521,569 | +0.10(+0.38%) |
Jul 29, 2024 | 26.40 | 26.43 | 26.08 | 26.30 | 2,200,825 | +0.23(+0.88%) |
Jul 26, 2024 | 26.28 | 26.28 | 25.96 | 26.07 | 1,498,281 | +0.40(+1.57%) |
Jul 25, 2024 | 25.53 | 26.07 | 25.53 | 25.67 | 88,962 | +0.15(+0.57%) |
Jul 24, 2024 | 25.94 | 25.94 | 25.52 | 25.52 | 72,336 | -0.58(-2.21%) |
Jul 23, 2024 | 26.18 | 26.25 | 26.08 | 26.10 | 66,307 | -0.03(-0.10%) |
Jul 22, 2024 | 25.92 | 26.13 | 25.83 | 26.13 | 185,865 | +0.32(+1.25%) |
Jul 19, 2024 | 26.39 | 26.39 | 25.80 | 25.80 | 147,827 | -0.20(-0.75%) |
Jul 18, 2024 | 26.28 | 26.48 | 25.97 | 26.00 | 104,274 | +0.01(+0.04%) |
Jul 17, 2024 | 26.14 | 26.21 | 25.99 | 25.99 | 1,056,508 | -0.35(-1.32%) |
Jul 16, 2024 | 25.53 | 26.34 | 25.53 | 26.34 | 739,446 | +0.66(+2.56%) |
Jul 15, 2024 | 25.79 | 25.79 | 25.52 | 25.68 | 826,966 | +0.17(+0.65%) |
Jul 12, 2024 | 25.41 | 25.67 | 25.41 | 25.51 | 766,585 | +0.31(+1.23%) |
Jul 11, 2024 | 25.23 | 25.29 | 25.18 | 25.20 | 12,449 | +0.38(+1.52%) |
Jul 10, 2024 | 24.62 | 24.83 | 24.62 | 24.83 | 58,250 | +0.21(+0.84%) |
Jul 09, 2024 | 24.90 | 24.90 | 24.61 | 24.62 | 730,749 | -0.11(-0.46%) |
Jul 08, 2024 | 24.95 | 24.95 | 24.66 | 24.73 | 549,093 | +0.02(+0.10%) |
Jul 05, 2024 | 24.49 | 24.71 | 24.49 | 24.71 | 593,497 | +0.06(+0.26%) |
Jul 03, 2024 | 24.71 | 24.71 | 24.62 | 24.64 | 625,597 | +0.02(+0.07%) |