Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.51 | 29.00 | 28.51 | 28.78 | 3,707 | +0.02(+0.07%) |
Sep 25, 2024 | 29.56 | 29.56 | 28.51 | 28.76 | 33,194 | -0.84(-2.84%) |
Sep 23, 2024 | 29.60 | 0 | +0.20(+0.68%) | |||
Sep 20, 2024 | 29.83 | 29.86 | 29.40 | 29.40 | 4,720 | -0.50(-1.67%) |
Sep 19, 2024 | 29.67 | 29.91 | 29.67 | 29.90 | 9,951 | +0.04(+0.13%) |
Sep 18, 2024 | 30.00 | 30.00 | 29.86 | 29.86 | 700 | -0.14(-0.47%) |
Sep 17, 2024 | 29.64 | 30.00 | 29.57 | 30.00 | 11,330 | +0.42(+1.42%) |
Sep 16, 2024 | 29.76 | 29.76 | 29.37 | 29.58 | 4,784 | +0.58(+2.00%) |
Sep 13, 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 4,106 | +0.50(+1.75%) |
Sep 12, 2024 | 28.75 | 29.05 | 28.50 | 28.50 | 13,364 | +0.00(+0.00%) |
Sep 11, 2024 | 28.77 | 28.77 | 28.50 | 28.50 | 4,502 | -0.25(-0.87%) |
Sep 10, 2024 | 28.24 | 28.86 | 28.24 | 28.75 | 2,810 | +0.25(+0.88%) |
Sep 09, 2024 | 28.50 | 28.65 | 28.26 | 28.50 | 8,512 | +0.23(+0.81%) |
Sep 06, 2024 | 27.98 | 28.27 | 27.98 | 28.27 | 3,460 | -0.23(-0.81%) |
Sep 05, 2024 | 28.00 | 28.50 | 27.65 | 28.50 | 1,415 | +0.20(+0.71%) |
Sep 04, 2024 | 27.44 | 28.38 | 27.44 | 28.30 | 31,016 | +1.05(+3.85%) |
Sep 03, 2024 | 27.41 | 27.87 | 27.25 | 27.25 | 1,510 | +0.04(+0.15%) |
Aug 30, 2024 | 27.21 | 0 | +0.73(+2.76%) | |||
Aug 29, 2024 | 26.72 | 26.90 | 26.48 | 26.48 | 1,380 | -0.42(-1.56%) |
Aug 28, 2024 | 26.80 | 26.90 | 26.68 | 26.90 | 924 | +0.09(+0.34%) |
Aug 27, 2024 | 27.10 | 27.10 | 26.81 | 26.81 | 570 | -0.44(-1.61%) |
Aug 26, 2024 | 26.30 | 27.25 | 26.30 | 27.25 | 1,912 | +0.00(+0.00%) |
Aug 23, 2024 | 27.10 | 27.50 | 27.08 | 27.25 | 7,890 | +0.19(+0.70%) |
Aug 22, 2024 | 27.21 | 27.21 | 27.06 | 27.06 | 8,500 | -0.15(-0.55%) |
Aug 21, 2024 | 27.00 | 27.28 | 27.00 | 27.21 | 1,350 | +0.00(+0.00%) |
Aug 20, 2024 | 27.57 | 27.57 | 27.20 | 27.21 | 550 | -0.09(-0.33%) |
Aug 19, 2024 | 27.20 | 27.50 | 27.18 | 27.30 | 4,635 | -0.10(-0.36%) |
Aug 16, 2024 | 27.01 | 27.40 | 27.01 | 27.40 | 500 | +0.26(+0.96%) |
Aug 15, 2024 | 27.46 | 27.46 | 26.86 | 27.14 | 1,000 | +0.28(+1.04%) |
Aug 14, 2024 | 27.00 | 27.30 | 26.86 | 26.86 | 5,438 | -0.16(-0.59%) |
Aug 13, 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 310 | +0.32(+1.20%) |
Aug 12, 2024 | 26.82 | 26.82 | 26.53 | 26.70 | 900 | -0.40(-1.48%) |
Aug 09, 2024 | 27.18 | 27.49 | 27.10 | 27.10 | 574 | -0.40(-1.45%) |
Aug 08, 2024 | 26.01 | 28.50 | 26.01 | 27.50 | 8,529 | +1.89(+7.38%) |
Aug 06, 2024 | 25.61 | 75 | +0.01(+0.04%) | |||
Aug 02, 2024 | 25.60 | 0 | +0.04(+0.16%) | |||
Aug 01, 2024 | 25.51 | 25.56 | 25.51 | 25.56 | 65,202 | +0.02(+0.08%) |
Jul 31, 2024 | 25.51 | 25.75 | 25.51 | 25.54 | 1,622 | -0.21(-0.82%) |
Jul 30, 2024 | 25.85 | 25.85 | 25.52 | 25.75 | 12,769 | +0.00(+0.00%) |
Jul 29, 2024 | 25.60 | 25.82 | 25.60 | 25.75 | 28,350 | -0.02(-0.08%) |
Jul 26, 2024 | 25.50 | 25.77 | 25.13 | 25.77 | 632 | +0.02(+0.08%) |
Jul 25, 2024 | 25.70 | 25.85 | 25.70 | 25.75 | 847 | +0.05(+0.19%) |
Jul 24, 2024 | 25.70 | 25.84 | 25.55 | 25.70 | 1,950 | +0.10(+0.39%) |
Jul 23, 2024 | 25.80 | 25.85 | 25.55 | 25.60 | 10,240 | -0.24(-0.93%) |
Jul 22, 2024 | 25.82 | 25.84 | 25.80 | 25.84 | 920 | -0.15(-0.58%) |
Jul 19, 2024 | 26.00 | 26.00 | 25.75 | 25.99 | 1,119 | -0.01(-0.04%) |
Jul 18, 2024 | 25.99 | 26.14 | 25.99 | 26.00 | 755 | -0.14(-0.54%) |
Jul 17, 2024 | 25.52 | 26.15 | 25.52 | 26.14 | 1,019 | +0.52(+2.03%) |
Jul 16, 2024 | 26.03 | 26.03 | 25.62 | 25.62 | 312 | +0.12(+0.47%) |
Jul 15, 2024 | 25.44 | 25.81 | 25.40 | 25.50 | 7,690 | -0.31(-1.20%) |
Jul 12, 2024 | 26.76 | 26.76 | 25.81 | 25.81 | 4,567 | -0.01(-0.04%) |
Jul 11, 2024 | 25.75 | 26.33 | 25.50 | 25.82 | 7,457 | +0.05(+0.19%) |
Jul 10, 2024 | 25.80 | 25.80 | 25.60 | 25.77 | 11,567 | -0.08(-0.31%) |
Jul 09, 2024 | 25.78 | 25.85 | 25.78 | 25.85 | 402 | -0.05(-0.19%) |
Jul 08, 2024 | 25.97 | 26.10 | 25.75 | 25.90 | 2,600 | -0.11(-0.42%) |
Jul 05, 2024 | 26.72 | 26.72 | 25.91 | 26.01 | 1,800 | +0.36(+1.40%) |
Jul 03, 2024 | 25.65 | 0 | -0.15(-0.58%) |