Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 27.37 | 27.55 | 27.03 | 27.15 | 831,328 | +0.15(+0.56%) |
Sep 12, 2024 | 27.22 | 27.53 | 26.92 | 27.00 | 1,001,377 | -0.05(-0.18%) |
Sep 11, 2024 | 26.69 | 27.40 | 26.34 | 27.05 | 1,146,935 | +0.43(+1.62%) |
Sep 10, 2024 | 26.66 | 26.67 | 25.78 | 26.62 | 1,194,927 | +0.13(+0.49%) |
Sep 09, 2024 | 26.06 | 26.72 | 25.84 | 26.49 | 803,991 | +0.36(+1.38%) |
Sep 06, 2024 | 26.87 | 27.05 | 26.11 | 26.13 | 824,477 | -0.66(-2.46%) |
Sep 05, 2024 | 27.05 | 27.07 | 26.59 | 26.79 | 491,284 | -0.17(-0.63%) |
Sep 04, 2024 | 26.98 | 27.14 | 26.79 | 26.96 | 466,488 | -0.08(-0.30%) |
Sep 03, 2024 | 27.38 | 27.64 | 26.87 | 27.04 | 791,866 | -0.57(-2.06%) |
Aug 30, 2024 | 27.60 | 27.71 | 27.19 | 27.61 | 1,238,200 | +0.17(+0.62%) |
Aug 29, 2024 | 27.98 | 28.07 | 27.43 | 27.44 | 572,353 | -0.32(-1.15%) |
Aug 28, 2024 | 27.60 | 28.00 | 27.54 | 27.76 | 1,060,260 | +0.25(+0.91%) |
Aug 27, 2024 | 27.45 | 27.74 | 27.29 | 27.51 | 761,879 | -0.02(-0.07%) |
Aug 26, 2024 | 28.15 | 28.15 | 27.49 | 27.53 | 721,867 | -0.32(-1.15%) |
Aug 23, 2024 | 27.80 | 28.19 | 27.55 | 27.85 | 693,068 | +0.40(+1.46%) |
Aug 22, 2024 | 27.83 | 28.00 | 27.35 | 27.45 | 387,264 | -0.32(-1.15%) |
Aug 21, 2024 | 27.45 | 27.90 | 27.24 | 27.77 | 963,963 | +0.60(+2.21%) |
Aug 20, 2024 | 27.66 | 27.67 | 26.93 | 27.17 | 499,016 | -0.35(-1.27%) |
Aug 19, 2024 | 27.47 | 27.76 | 27.18 | 27.52 | 1,275,354 | +0.37(+1.36%) |
Aug 16, 2024 | 27.26 | 27.38 | 26.90 | 27.15 | 1,377,268 | -0.24(-0.88%) |
Aug 15, 2024 | 27.75 | 27.89 | 27.21 | 27.39 | 965,765 | +0.39(+1.44%) |
Aug 14, 2024 | 27.20 | 27.25 | 26.63 | 27.00 | 727,977 | -0.14(-0.52%) |
Aug 13, 2024 | 26.91 | 27.35 | 26.55 | 27.14 | 885,195 | +0.53(+1.99%) |
Aug 12, 2024 | 27.61 | 27.61 | 26.60 | 26.61 | 799,251 | -0.87(-3.17%) |
Aug 09, 2024 | 25.00 | 29.07 | 24.22 | 27.48 | 1,917,884 | -0.18(-0.65%) |
Aug 08, 2024 | 27.51 | 27.91 | 27.01 | 27.66 | 1,668,762 | +0.35(+1.28%) |
Aug 07, 2024 | 28.99 | 29.07 | 27.26 | 27.31 | 1,625,184 | -1.30(-4.54%) |
Aug 06, 2024 | 28.34 | 28.97 | 28.00 | 28.61 | 2,101,234 | +0.51(+1.81%) |
Aug 05, 2024 | 28.57 | 29.18 | 28.04 | 28.10 | 2,377,573 | -1.65(-5.55%) |
Aug 02, 2024 | 28.88 | 29.97 | 28.72 | 29.75 | 1,416,660 | -0.31(-1.03%) |
Aug 01, 2024 | 30.09 | 30.34 | 29.47 | 30.06 | 1,177,749 | -0.07(-0.23%) |
Jul 31, 2024 | 30.52 | 30.71 | 29.78 | 30.13 | 1,576,880 | -0.13(-0.43%) |
Jul 30, 2024 | 30.22 | 30.37 | 29.97 | 30.26 | 786,820 | +0.16(+0.53%) |
Jul 29, 2024 | 30.50 | 30.70 | 30.07 | 30.10 | 538,926 | -0.29(-0.95%) |
Jul 26, 2024 | 30.61 | 30.62 | 30.15 | 30.39 | 838,257 | +0.39(+1.30%) |
Jul 25, 2024 | 30.29 | 30.66 | 29.79 | 30.00 | 954,926 | -0.02(-0.07%) |
Jul 24, 2024 | 30.71 | 30.94 | 29.84 | 30.02 | 717,627 | -0.82(-2.66%) |
Jul 23, 2024 | 30.63 | 31.03 | 30.56 | 30.84 | 1,452,417 | +0.03(+0.10%) |
Jul 22, 2024 | 30.07 | 31.01 | 29.92 | 30.81 | 978,243 | +0.77(+2.56%) |
Jul 19, 2024 | 29.88 | 30.19 | 29.70 | 30.04 | 707,385 | +0.32(+1.08%) |
Jul 18, 2024 | 30.21 | 30.81 | 29.68 | 29.72 | 1,069,896 | -0.58(-1.91%) |
Jul 17, 2024 | 30.50 | 30.74 | 30.20 | 30.30 | 1,104,441 | -0.51(-1.66%) |
Jul 16, 2024 | 29.91 | 30.88 | 29.50 | 30.81 | 1,410,842 | +1.21(+4.09%) |
Jul 15, 2024 | 28.65 | 29.62 | 28.53 | 29.60 | 1,248,939 | +1.27(+4.48%) |
Jul 12, 2024 | 28.97 | 29.51 | 28.28 | 28.33 | 1,612,799 | -0.40(-1.39%) |
Jul 11, 2024 | 28.94 | 29.04 | 28.26 | 28.73 | 1,074,055 | +0.34(+1.20%) |
Jul 10, 2024 | 27.96 | 28.41 | 27.95 | 28.39 | 1,477,193 | +0.46(+1.65%) |
Jul 09, 2024 | 27.80 | 28.04 | 27.61 | 27.93 | 976,433 | +0.12(+0.43%) |
Jul 08, 2024 | 27.75 | 27.97 | 27.64 | 27.81 | 703,327 | +0.22(+0.80%) |
Jul 05, 2024 | 27.26 | 27.62 | 27.17 | 27.59 | 662,147 | +0.23(+0.84%) |
Jul 03, 2024 | 27.38 | 27.47 | 27.15 | 27.36 | 352,601 | +0.14(+0.51%) |
Jul 02, 2024 | 26.87 | 27.23 | 26.69 | 27.22 | 747,251 | +0.39(+1.45%) |