Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.88 | 28.88 | 26.99 | 28.20 | 583,918 | +1.03(+3.79%) |
Sep 26, 2024 | 27.51 | 27.51 | 26.67 | 27.17 | 188,101 | +1.85(+7.31%) |
Sep 25, 2024 | 26.32 | 26.32 | 25.31 | 25.32 | 375,920 | -0.90(-3.43%) |
Sep 24, 2024 | 25.45 | 26.24 | 24.51 | 26.22 | 122,324 | +1.25(+5.01%) |
Sep 23, 2024 | 23.78 | 24.97 | 23.78 | 24.97 | 18,829 | +0.87(+3.60%) |
Sep 20, 2024 | 24.10 | 24.30 | 23.97 | 24.10 | 25,797 | -0.15(-0.61%) |
Sep 19, 2024 | 24.30 | 24.30 | 23.13 | 24.25 | 149,482 | +0.16(+0.64%) |
Sep 18, 2024 | 24.24 | 24.29 | 24.03 | 24.09 | 26,464 | -0.01(-0.02%) |
Sep 17, 2024 | 24.80 | 24.80 | 24.09 | 24.10 | 41,444 | +0.04(+0.17%) |
Sep 16, 2024 | 23.18 | 24.10 | 23.18 | 24.06 | 39,346 | +0.42(+1.78%) |
Sep 13, 2024 | 23.00 | 23.90 | 23.00 | 23.64 | 16,207 | +0.28(+1.20%) |
Sep 12, 2024 | 23.36 | 23.80 | 23.15 | 23.36 | 43,330 | +0.20(+0.86%) |
Sep 11, 2024 | 22.66 | 23.24 | 22.66 | 23.16 | 55,721 | +0.29(+1.27%) |
Sep 10, 2024 | 23.45 | 23.45 | 22.64 | 22.87 | 22,353 | -0.60(-2.56%) |
Sep 09, 2024 | 23.46 | 23.94 | 23.42 | 23.47 | 19,246 | -0.03(-0.13%) |
Sep 06, 2024 | 23.71 | 23.84 | 22.82 | 23.50 | 34,087 | -0.25(-1.05%) |
Sep 05, 2024 | 23.93 | 24.03 | 23.72 | 23.75 | 21,152 | -0.24(-1.00%) |
Sep 04, 2024 | 24.53 | 24.53 | 23.95 | 23.99 | 19,929 | +0.11(+0.46%) |
Sep 03, 2024 | 23.68 | 24.10 | 23.68 | 23.88 | 30,058 | -0.54(-2.21%) |
Aug 30, 2024 | 24.44 | 24.58 | 24.37 | 24.42 | 57,986 | +0.17(+0.70%) |
Aug 29, 2024 | 23.79 | 24.30 | 23.79 | 24.25 | 22,152 | +0.25(+1.04%) |
Aug 28, 2024 | 23.80 | 24.16 | 23.80 | 24.00 | 25,004 | -0.53(-2.16%) |
Aug 27, 2024 | 24.10 | 24.60 | 24.10 | 24.53 | 18,909 | +0.38(+1.57%) |
Aug 26, 2024 | 25.13 | 25.13 | 23.93 | 24.15 | 14,056 | +0.08(+0.33%) |
Aug 23, 2024 | 24.71 | 24.71 | 23.86 | 24.07 | 30,257 | -0.26(-1.07%) |
Aug 22, 2024 | 24.00 | 24.75 | 23.86 | 24.33 | 24,661 | +0.44(+1.84%) |
Aug 21, 2024 | 24.09 | 24.09 | 22.88 | 23.89 | 46,233 | -0.24(-0.99%) |
Aug 20, 2024 | 25.11 | 25.11 | 23.96 | 24.13 | 63,611 | -0.77(-3.09%) |
Aug 19, 2024 | 25.74 | 25.74 | 24.80 | 24.90 | 35,339 | -0.08(-0.32%) |
Aug 16, 2024 | 25.00 | 25.04 | 24.84 | 24.98 | 56,636 | -1.04(-3.98%) |
Aug 15, 2024 | 25.73 | 26.25 | 25.70 | 26.02 | 28,363 | +0.29(+1.11%) |
Aug 14, 2024 | 26.08 | 26.17 | 25.52 | 25.73 | 24,219 | -0.29(-1.13%) |
Aug 13, 2024 | 26.66 | 26.66 | 26.00 | 26.02 | 48,617 | -0.40(-1.50%) |
Aug 12, 2024 | 27.40 | 27.40 | 26.25 | 26.42 | 33,289 | +0.88(+3.45%) |
Aug 09, 2024 | 25.98 | 25.98 | 24.88 | 25.54 | 40,436 | +0.01(+0.04%) |
Aug 08, 2024 | 25.53 | 25.66 | 24.90 | 25.53 | 29,266 | +0.85(+3.44%) |
Aug 07, 2024 | 25.90 | 25.90 | 24.61 | 24.68 | 71,804 | -0.16(-0.64%) |
Aug 06, 2024 | 24.58 | 25.05 | 24.40 | 24.84 | 65,172 | +0.32(+1.31%) |
Aug 05, 2024 | 24.38 | 24.71 | 23.00 | 24.52 | 36,207 | -0.16(-0.65%) |
Aug 02, 2024 | 24.89 | 24.89 | 24.53 | 24.68 | 29,907 | -0.52(-2.06%) |
Aug 01, 2024 | 26.39 | 26.39 | 25.07 | 25.20 | 172,215 | -1.34(-5.05%) |
Jul 31, 2024 | 26.60 | 26.68 | 26.00 | 26.54 | 46,407 | +1.14(+4.49%) |
Jul 30, 2024 | 25.58 | 25.65 | 25.32 | 25.40 | 57,042 | -0.15(-0.59%) |
Jul 29, 2024 | 26.00 | 26.00 | 25.46 | 25.55 | 40,456 | +0.09(+0.36%) |
Jul 26, 2024 | 26.19 | 26.19 | 25.23 | 25.46 | 36,476 | +0.29(+1.15%) |
Jul 25, 2024 | 25.33 | 26.18 | 25.13 | 25.17 | 49,948 | -0.88(-3.38%) |
Jul 24, 2024 | 26.59 | 27.23 | 26.05 | 26.05 | 35,122 | -0.73(-2.73%) |
Jul 23, 2024 | 27.23 | 27.23 | 26.75 | 26.78 | 40,100 | -0.41(-1.51%) |
Jul 22, 2024 | 27.15 | 27.23 | 26.50 | 27.19 | 16,858 | +1.19(+4.58%) |
Jul 19, 2024 | 26.30 | 26.30 | 25.92 | 26.00 | 22,619 | -0.74(-2.77%) |
Jul 18, 2024 | 26.78 | 26.96 | 26.68 | 26.74 | 39,857 | -0.17(-0.63%) |
Jul 17, 2024 | 27.01 | 28.14 | 26.88 | 26.91 | 59,380 | -0.67(-2.43%) |
Jul 16, 2024 | 28.28 | 28.28 | 27.32 | 27.58 | 29,821 | -0.24(-0.86%) |
Jul 15, 2024 | 28.00 | 28.29 | 27.71 | 27.82 | 281,000 | -0.77(-2.69%) |
Jul 12, 2024 | 29.58 | 29.58 | 28.59 | 28.59 | 141,846 | -0.73(-2.49%) |
Jul 11, 2024 | 29.45 | 30.54 | 29.28 | 29.32 | 74,143 | +0.31(+1.07%) |
Jul 10, 2024 | 29.94 | 29.94 | 28.92 | 29.01 | 47,251 | -0.09(-0.31%) |
Jul 09, 2024 | 29.00 | 29.18 | 28.90 | 29.10 | 19,110 | +1.04(+3.71%) |
Jul 08, 2024 | 29.02 | 29.02 | 28.00 | 28.06 | 43,517 | -0.14(-0.50%) |
Jul 05, 2024 | 28.91 | 28.91 | 28.08 | 28.20 | 15,144 | -0.20(-0.69%) |
Jul 03, 2024 | 29.21 | 29.21 | 28.25 | 28.40 | 17,472 | -0.09(-0.33%) |
Jul 02, 2024 | 28.20 | 28.49 | 28.14 | 28.49 | 17,178 | +0.40(+1.42%) |
|