Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 26.30 | 26.53 | 26.30 | 26.51 | 4,671 | +0.38(+1.45%) |
Sep 11, 2024 | 25.31 | 26.15 | 25.12 | 26.13 | 7,864 | +0.90(+3.57%) |
Sep 10, 2024 | 25.17 | 25.31 | 24.84 | 25.23 | 34,638 | +0.20(+0.80%) |
Sep 09, 2024 | 25.02 | 25.10 | 24.84 | 25.03 | 7,342 | +0.36(+1.46%) |
Sep 06, 2024 | 25.24 | 25.24 | 24.50 | 24.67 | 10,076 | -0.78(-3.08%) |
Sep 05, 2024 | 25.78 | 25.78 | 25.39 | 25.46 | 15,932 | +0.03(+0.10%) |
Sep 04, 2024 | 25.29 | 25.57 | 25.29 | 25.43 | 1,724 | -0.15(-0.59%) |
Sep 03, 2024 | 26.63 | 26.63 | 25.58 | 25.58 | 24,898 | -1.46(-5.40%) |
Aug 30, 2024 | 26.80 | 27.04 | 26.70 | 27.04 | 15,023 | +0.45(+1.69%) |
Aug 29, 2024 | 26.86 | 27.08 | 26.59 | 26.59 | 11,506 | -0.10(-0.37%) |
Aug 28, 2024 | 26.99 | 26.99 | 26.48 | 26.69 | 20,533 | -0.30(-1.11%) |
Aug 27, 2024 | 26.67 | 27.12 | 26.67 | 26.99 | 8,799 | +0.13(+0.47%) |
Aug 26, 2024 | 27.16 | 27.16 | 26.72 | 26.86 | 11,896 | -0.32(-1.20%) |
Aug 23, 2024 | 27.11 | 27.28 | 26.94 | 27.19 | 2,503 | +0.59(+2.20%) |
Aug 22, 2024 | 27.36 | 27.36 | 26.60 | 26.60 | 5,073 | -0.66(-2.44%) |
Aug 21, 2024 | 27.18 | 27.37 | 26.99 | 27.27 | 8,368 | +0.14(+0.51%) |
Aug 20, 2024 | 27.28 | 27.28 | 26.93 | 27.13 | 3,137 | -0.01(-0.04%) |
Aug 19, 2024 | 26.94 | 27.25 | 26.69 | 27.14 | 15,704 | +0.18(+0.65%) |
Aug 16, 2024 | 26.82 | 27.01 | 26.63 | 26.96 | 18,823 | +0.12(+0.46%) |
Aug 15, 2024 | 26.52 | 26.99 | 26.52 | 26.84 | 3,749 | +0.65(+2.47%) |
Aug 14, 2024 | 26.06 | 26.38 | 25.99 | 26.19 | 5,595 | +0.12(+0.46%) |
Aug 13, 2024 | 25.66 | 26.13 | 25.65 | 26.07 | 4,010 | +0.77(+3.03%) |
Aug 12, 2024 | 25.55 | 25.55 | 25.30 | 25.30 | 3,999 | +0.12(+0.46%) |
Aug 09, 2024 | 24.99 | 25.26 | 24.99 | 25.19 | 1,995 | -0.01(-0.06%) |
Aug 08, 2024 | 24.62 | 25.20 | 24.62 | 25.20 | 3,163 | +1.10(+4.56%) |
Aug 07, 2024 | 25.01 | 25.01 | 24.10 | 24.10 | 2,723 | -0.26(-1.07%) |
Aug 06, 2024 | 23.99 | 24.59 | 23.99 | 24.36 | 7,829 | +0.71(+2.99%) |
Aug 05, 2024 | 22.65 | 24.21 | 22.56 | 23.66 | 85,484 | -0.84(-3.42%) |
Aug 02, 2024 | 24.53 | 24.67 | 24.29 | 24.49 | 2,902 | -0.83(-3.27%) |
Aug 01, 2024 | 26.34 | 27.06 | 25.23 | 25.32 | 9,582 | -1.25(-4.71%) |
Jul 31, 2024 | 26.20 | 26.65 | 26.17 | 26.57 | 4,594 | +1.37(+5.43%) |
Jul 30, 2024 | 25.67 | 25.75 | 25.11 | 25.21 | 21,137 | -0.46(-1.80%) |
Jul 29, 2024 | 26.01 | 26.14 | 25.57 | 25.67 | 6,531 | -0.07(-0.27%) |
Jul 26, 2024 | 25.98 | 25.98 | 25.68 | 25.74 | 5,987 | +0.27(+1.07%) |
Jul 25, 2024 | 25.72 | 25.87 | 25.11 | 25.47 | 8,621 | -0.37(-1.42%) |
Jul 24, 2024 | 26.55 | 26.64 | 25.83 | 25.83 | 1,624 | -1.17(-4.32%) |
Jul 23, 2024 | 27.09 | 27.29 | 26.99 | 27.00 | 6,751 | -0.09(-0.32%) |
Jul 22, 2024 | 26.91 | 27.09 | 26.82 | 27.09 | 4,002 | +0.60(+2.28%) |
Jul 19, 2024 | 26.55 | 26.65 | 26.48 | 26.48 | 2,465 | -0.50(-1.87%) |
Jul 18, 2024 | 27.31 | 27.31 | 26.62 | 26.99 | 5,800 | +0.00(+0.00%) |
Jul 17, 2024 | 27.65 | 27.65 | 26.99 | 26.99 | 23,688 | -1.38(-4.86%) |
Jul 16, 2024 | 28.46 | 28.56 | 28.27 | 28.36 | 4,083 | -0.03(-0.09%) |
Jul 15, 2024 | 28.57 | 28.65 | 28.26 | 28.39 | 11,485 | -0.09(-0.32%) |
Jul 12, 2024 | 28.20 | 28.74 | 28.20 | 28.48 | 3,415 | +0.23(+0.82%) |
Jul 11, 2024 | 28.75 | 28.75 | 28.11 | 28.25 | 8,037 | -0.65(-2.25%) |
Jul 10, 2024 | 28.65 | 28.90 | 28.48 | 28.90 | 5,695 | +0.61(+2.15%) |
Jul 09, 2024 | 28.43 | 28.48 | 28.11 | 28.29 | 6,425 | -0.12(-0.40%) |
Jul 08, 2024 | 28.31 | 28.57 | 28.23 | 28.41 | 8,710 | +0.27(+0.97%) |
Jul 05, 2024 | 28.09 | 28.33 | 28.09 | 28.13 | 5,101 | +0.20(+0.73%) |
Jul 03, 2024 | 27.59 | 28.00 | 27.59 | 27.93 | 7,645 | +0.61(+2.21%) |
Jul 02, 2024 | 27.00 | 27.42 | 27.00 | 27.33 | 2,612 | +0.11(+0.39%) |