Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.60 | 27.60 | 26.98 | 26.99 | 310,823 | -0.47(-1.71%) |
Sep 26, 2024 | 27.46 | 27.95 | 27.33 | 27.46 | 101,333 | +0.36(+1.33%) |
Sep 25, 2024 | 27.89 | 27.89 | 27.10 | 27.10 | 60,069 | -0.68(-2.45%) |
Sep 24, 2024 | 27.49 | 27.85 | 27.48 | 27.78 | 23,053 | +0.68(+2.51%) |
Sep 23, 2024 | 26.92 | 27.10 | 26.89 | 27.10 | 26,692 | +0.16(+0.59%) |
Sep 20, 2024 | 27.25 | 27.36 | 26.82 | 26.94 | 32,963 | -0.38(-1.38%) |
Sep 19, 2024 | 27.50 | 27.50 | 27.10 | 27.32 | 69,097 | +0.19(+0.70%) |
Sep 18, 2024 | 27.26 | 27.35 | 26.99 | 27.13 | 18,544 | -0.11(-0.40%) |
Sep 17, 2024 | 26.93 | 27.27 | 26.88 | 27.24 | 82,169 | +0.22(+0.80%) |
Sep 16, 2024 | 26.91 | 27.03 | 26.78 | 27.02 | 65,346 | +0.00(+0.01%) |
Sep 13, 2024 | 26.74 | 27.14 | 26.74 | 27.02 | 121,691 | +0.29(+1.10%) |
Sep 12, 2024 | 25.99 | 26.76 | 25.87 | 26.73 | 14,193 | +0.85(+3.28%) |
Sep 11, 2024 | 25.71 | 25.95 | 25.51 | 25.88 | 8,457 | +0.49(+1.92%) |
Sep 10, 2024 | 25.57 | 25.57 | 25.33 | 25.39 | 38,146 | -0.37(-1.44%) |
Sep 09, 2024 | 25.90 | 26.04 | 25.76 | 25.76 | 16,148 | +0.12(+0.47%) |
Sep 06, 2024 | 26.24 | 26.24 | 25.53 | 25.64 | 20,944 | -0.29(-1.12%) |
Sep 05, 2024 | 25.98 | 26.17 | 25.92 | 25.93 | 67,852 | -0.08(-0.31%) |
Sep 04, 2024 | 26.05 | 26.42 | 25.99 | 26.01 | 58,842 | +0.04(+0.15%) |
Sep 03, 2024 | 26.27 | 26.27 | 25.78 | 25.97 | 35,813 | -0.40(-1.52%) |
Aug 30, 2024 | 26.57 | 26.57 | 26.27 | 26.37 | 25,300 | +0.16(+0.61%) |
Aug 29, 2024 | 26.11 | 26.36 | 25.93 | 26.21 | 109,214 | -0.07(-0.26%) |
Aug 28, 2024 | 26.53 | 26.66 | 26.11 | 26.28 | 105,510 | +0.07(+0.27%) |
Aug 27, 2024 | 26.71 | 26.71 | 26.14 | 26.21 | 165,430 | -0.61(-2.27%) |
Aug 26, 2024 | 27.62 | 27.62 | 26.74 | 26.82 | 156,065 | -0.78(-2.84%) |
Aug 23, 2024 | 27.44 | 27.73 | 27.35 | 27.60 | 15,860 | +0.58(+2.16%) |
Aug 22, 2024 | 27.41 | 27.41 | 26.94 | 27.02 | 16,019 | -0.38(-1.37%) |
Aug 21, 2024 | 27.96 | 27.96 | 27.30 | 27.40 | 16,171 | -0.56(-2.02%) |
Aug 20, 2024 | 28.40 | 28.43 | 27.92 | 27.96 | 12,341 | -0.48(-1.69%) |
Aug 19, 2024 | 28.30 | 28.55 | 28.15 | 28.44 | 48,214 | -0.02(-0.07%) |
Aug 16, 2024 | 28.52 | 28.62 | 28.40 | 28.46 | 31,404 | -0.06(-0.21%) |
Aug 15, 2024 | 28.24 | 28.55 | 28.22 | 28.52 | 45,129 | +0.50(+1.78%) |
Aug 14, 2024 | 27.89 | 28.03 | 27.79 | 28.02 | 46,131 | +0.08(+0.29%) |
Aug 13, 2024 | 27.83 | 27.95 | 27.55 | 27.94 | 77,645 | +0.58(+2.12%) |
Aug 12, 2024 | 27.74 | 27.78 | 27.26 | 27.36 | 25,842 | -0.31(-1.12%) |
Aug 09, 2024 | 27.43 | 27.70 | 27.39 | 27.67 | 28,384 | +0.28(+1.02%) |
Aug 08, 2024 | 26.94 | 27.47 | 26.84 | 27.39 | 48,946 | +0.63(+2.35%) |
Aug 07, 2024 | 26.86 | 27.09 | 26.64 | 26.76 | 100,693 | +0.48(+1.83%) |
Aug 06, 2024 | 25.99 | 26.41 | 25.99 | 26.28 | 150,319 | +0.23(+0.88%) |
Aug 05, 2024 | 25.73 | 26.41 | 25.56 | 26.05 | 53,276 | -0.80(-2.98%) |
Aug 02, 2024 | 27.03 | 27.03 | 26.64 | 26.85 | 78,204 | -0.63(-2.29%) |
Aug 01, 2024 | 28.23 | 28.29 | 27.33 | 27.48 | 18,377 | -0.57(-2.03%) |
Jul 31, 2024 | 27.64 | 28.27 | 27.64 | 28.05 | 16,539 | +0.58(+2.11%) |
Jul 30, 2024 | 27.71 | 27.78 | 27.43 | 27.47 | 20,997 | -0.36(-1.29%) |
Jul 29, 2024 | 28.08 | 28.15 | 27.58 | 27.83 | 27,400 | -0.35(-1.24%) |
Jul 26, 2024 | 28.28 | 28.36 | 28.00 | 28.18 | 18,054 | -0.06(-0.21%) |
Jul 25, 2024 | 28.70 | 28.70 | 28.19 | 28.24 | 24,062 | -0.32(-1.12%) |
Jul 24, 2024 | 29.00 | 29.00 | 28.51 | 28.56 | 30,607 | -0.57(-1.96%) |
Jul 23, 2024 | 29.60 | 29.60 | 29.11 | 29.13 | 18,304 | -0.56(-1.90%) |
Jul 22, 2024 | 29.31 | 29.85 | 29.30 | 29.69 | 25,859 | +0.44(+1.52%) |
Jul 19, 2024 | 29.35 | 29.37 | 29.06 | 29.25 | 14,775 | +0.20(+0.69%) |
Jul 18, 2024 | 29.78 | 29.86 | 28.96 | 29.05 | 35,414 | -0.78(-2.61%) |
Jul 17, 2024 | 30.08 | 30.19 | 29.76 | 29.83 | 419,067 | -0.60(-1.97%) |
Jul 16, 2024 | 30.32 | 30.43 | 30.17 | 30.43 | 17,319 | +0.28(+0.92%) |
Jul 15, 2024 | 30.51 | 30.51 | 30.12 | 30.15 | 53,701 | -0.61(-1.97%) |
Jul 12, 2024 | 30.28 | 30.85 | 30.19 | 30.76 | 146,016 | +0.62(+2.06%) |
Jul 11, 2024 | 30.12 | 30.22 | 29.97 | 30.14 | 22,094 | +0.12(+0.40%) |
Jul 10, 2024 | 29.57 | 30.05 | 29.50 | 30.02 | 32,276 | +0.71(+2.42%) |
Jul 09, 2024 | 29.07 | 29.39 | 29.03 | 29.31 | 25,737 | +0.31(+1.07%) |
Jul 08, 2024 | 28.60 | 29.05 | 28.42 | 29.00 | 27,976 | +0.50(+1.75%) |
Jul 05, 2024 | 28.79 | 28.79 | 28.40 | 28.50 | 116,009 | -0.17(-0.59%) |
Jul 03, 2024 | 28.29 | 28.86 | 28.20 | 28.67 | 62,799 | +0.61(+2.17%) |
Jul 02, 2024 | 28.36 | 28.62 | 27.97 | 28.06 | 51,843 | -0.29(-1.02%) |