Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.27 | 24.43 | 24.23 | 24.33 | 483,996 | +0.21(+0.87%) |
Sep 26, 2024 | 24.06 | 24.12 | 23.85 | 24.12 | 552,217 | +0.29(+1.22%) |
Sep 25, 2024 | 24.23 | 24.23 | 23.80 | 23.83 | 507,851 | -0.18(-0.75%) |
Sep 24, 2024 | 24.17 | 24.18 | 23.85 | 24.01 | 640,146 | -0.13(-0.54%) |
Sep 23, 2024 | 24.47 | 24.47 | 24.05 | 24.14 | 1,244,496 | -1.39(-5.44%) |
Sep 20, 2024 | 25.92 | 25.93 | 25.53 | 25.53 | 618,656 | -0.95(-3.59%) |
Sep 19, 2024 | 26.28 | 26.53 | 26.18 | 26.48 | 531,085 | +0.28(+1.07%) |
Sep 18, 2024 | 26.31 | 26.57 | 26.10 | 26.20 | 447,014 | -0.23(-0.87%) |
Sep 17, 2024 | 26.54 | 26.59 | 26.36 | 26.43 | 321,498 | -0.15(-0.56%) |
Sep 16, 2024 | 26.75 | 26.77 | 26.39 | 26.58 | 531,897 | -0.32(-1.19%) |
Sep 13, 2024 | 26.55 | 26.90 | 26.55 | 26.90 | 506,451 | +0.41(+1.55%) |
Sep 12, 2024 | 26.66 | 26.71 | 26.28 | 26.49 | 363,422 | -0.44(-1.63%) |
Sep 11, 2024 | 27.15 | 27.18 | 26.68 | 26.93 | 338,331 | -0.57(-2.07%) |
Sep 10, 2024 | 27.62 | 27.62 | 27.38 | 27.50 | 398,586 | +0.04(+0.15%) |
Sep 09, 2024 | 27.39 | 27.62 | 27.34 | 27.46 | 369,343 | -0.06(-0.22%) |
Sep 06, 2024 | 27.82 | 27.91 | 27.46 | 27.52 | 370,163 | -0.17(-0.61%) |
Sep 05, 2024 | 27.80 | 27.82 | 27.54 | 27.69 | 403,352 | +0.10(+0.36%) |
Sep 04, 2024 | 27.43 | 27.73 | 27.42 | 27.59 | 328,671 | +0.18(+0.66%) |
Sep 03, 2024 | 27.73 | 27.80 | 27.38 | 27.41 | 577,728 | -0.39(-1.40%) |
Aug 30, 2024 | 27.72 | 27.86 | 27.62 | 27.80 | 347,187 | -0.01(-0.04%) |
Aug 29, 2024 | 27.84 | 27.93 | 27.74 | 27.81 | 351,050 | +0.11(+0.40%) |
Aug 28, 2024 | 27.77 | 27.86 | 27.64 | 27.70 | 390,488 | -0.19(-0.68%) |
Aug 27, 2024 | 27.79 | 27.94 | 27.73 | 27.89 | 437,839 | +0.53(+1.94%) |
Aug 26, 2024 | 27.42 | 27.63 | 27.32 | 27.36 | 306,646 | +0.02(+0.07%) |
Aug 23, 2024 | 27.00 | 27.40 | 26.86 | 27.34 | 384,208 | +0.32(+1.18%) |
Aug 22, 2024 | 27.38 | 27.40 | 26.95 | 27.02 | 395,070 | -0.47(-1.71%) |
Aug 21, 2024 | 27.62 | 27.70 | 27.36 | 27.49 | 485,653 | +0.30(+1.10%) |
Aug 20, 2024 | 26.81 | 27.25 | 26.76 | 27.19 | 606,443 | -0.56(-2.02%) |
Aug 19, 2024 | 27.13 | 27.75 | 27.13 | 27.75 | 580,762 | +0.80(+2.97%) |
Aug 16, 2024 | 27.01 | 27.03 | 26.86 | 26.95 | 445,132 | -0.26(-0.96%) |
Aug 15, 2024 | 27.18 | 27.27 | 27.07 | 27.21 | 278,563 | +0.41(+1.53%) |
Aug 14, 2024 | 26.94 | 26.97 | 26.71 | 26.80 | 398,893 | +0.23(+0.87%) |
Aug 13, 2024 | 26.15 | 26.64 | 26.06 | 26.57 | 456,936 | +0.06(+0.23%) |
Aug 12, 2024 | 26.85 | 26.86 | 26.50 | 26.51 | 637,209 | +0.08(+0.30%) |
Aug 09, 2024 | 26.59 | 26.61 | 26.33 | 26.43 | 482,367 | -0.64(-2.36%) |
Aug 08, 2024 | 26.52 | 27.39 | 26.35 | 27.07 | 967,679 | +0.61(+2.31%) |
Aug 07, 2024 | 26.84 | 26.89 | 26.41 | 26.46 | 809,237 | -0.01(-0.04%) |
Aug 06, 2024 | 26.38 | 26.62 | 26.24 | 26.47 | 1,117,199 | +0.40(+1.53%) |
Aug 05, 2024 | 26.30 | 26.58 | 26.05 | 26.07 | 885,760 | -2.17(-7.68%) |
Aug 02, 2024 | 28.43 | 28.43 | 27.95 | 28.24 | 550,025 | -0.11(-0.39%) |
Aug 01, 2024 | 28.33 | 28.54 | 28.30 | 28.35 | 527,183 | +0.06(+0.21%) |
Jul 31, 2024 | 28.44 | 28.56 | 28.26 | 28.29 | 701,995 | +0.08(+0.28%) |
Jul 30, 2024 | 28.48 | 28.49 | 28.11 | 28.21 | 651,834 | -0.27(-0.95%) |
Jul 29, 2024 | 28.34 | 28.56 | 28.17 | 28.48 | 937,524 | +0.10(+0.35%) |
Jul 26, 2024 | 28.18 | 28.47 | 28.14 | 28.38 | 692,108 | +0.25(+0.89%) |
Jul 25, 2024 | 27.73 | 28.33 | 27.73 | 28.13 | 740,898 | +0.25(+0.90%) |
Jul 24, 2024 | 27.83 | 28.03 | 27.72 | 27.88 | 938,140 | -0.06(-0.21%) |
Jul 23, 2024 | 27.70 | 28.08 | 27.62 | 27.94 | 900,695 | +0.14(+0.50%) |
Jul 22, 2024 | 27.56 | 27.82 | 27.42 | 27.80 | 872,315 | +0.05(+0.18%) |
Jul 19, 2024 | 27.11 | 27.87 | 27.10 | 27.75 | 2,347,424 | +0.51(+1.87%) |
Jul 18, 2024 | 27.19 | 27.28 | 27.05 | 27.24 | 858,062 | +0.41(+1.53%) |
Jul 17, 2024 | 26.67 | 27.00 | 26.67 | 26.83 | 661,659 | -0.17(-0.63%) |
Jul 16, 2024 | 26.31 | 27.00 | 26.31 | 27.00 | 525,265 | +0.46(+1.73%) |
Jul 15, 2024 | 26.53 | 26.66 | 26.38 | 26.54 | 999,080 | -0.51(-1.89%) |
Jul 12, 2024 | 26.74 | 27.14 | 26.71 | 27.05 | 558,311 | +0.81(+3.09%) |
Jul 11, 2024 | 26.12 | 26.30 | 26.09 | 26.24 | 393,283 | +0.53(+2.06%) |
Jul 10, 2024 | 25.63 | 25.73 | 25.52 | 25.71 | 245,146 | +0.07(+0.27%) |
Jul 09, 2024 | 25.59 | 25.71 | 25.50 | 25.64 | 364,857 | +0.16(+0.63%) |
Jul 08, 2024 | 25.71 | 25.72 | 25.38 | 25.48 | 401,448 | -0.06(-0.23%) |
Jul 05, 2024 | 25.55 | 25.59 | 25.31 | 25.54 | 332,614 | +0.39(+1.55%) |
Jul 03, 2024 | 25.10 | 25.27 | 25.08 | 25.15 | 236,621 | +0.25(+1.00%) |
Jul 02, 2024 | 24.70 | 24.91 | 24.53 | 24.90 | 750,153 | +0.05(+0.20%) |