Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 28.25 | 28.59 | 28.11 | 28.42 | 251,284 | +0.32(+1.14%) |
Sep 13, 2024 | 28.11 | 28.27 | 27.98 | 28.10 | 207,396 | +0.22(+0.79%) |
Sep 12, 2024 | 27.62 | 27.93 | 27.52 | 27.88 | 149,283 | +0.25(+0.90%) |
Sep 11, 2024 | 27.47 | 27.63 | 27.16 | 27.63 | 198,518 | +0.01(+0.04%) |
Sep 10, 2024 | 27.59 | 27.67 | 27.29 | 27.62 | 200,750 | +0.08(+0.29%) |
Sep 09, 2024 | 27.60 | 27.71 | 27.53 | 27.54 | 140,210 | +0.18(+0.66%) |
Sep 06, 2024 | 27.87 | 27.95 | 27.31 | 27.36 | 229,796 | -0.72(-2.56%) |
Sep 05, 2024 | 28.10 | 28.14 | 27.95 | 28.08 | 172,707 | +0.13(+0.47%) |
Sep 04, 2024 | 27.82 | 28.03 | 27.81 | 27.95 | 156,975 | -0.01(-0.04%) |
Sep 03, 2024 | 28.32 | 28.35 | 27.86 | 27.96 | 211,432 | -0.63(-2.20%) |
Aug 30, 2024 | 28.62 | 28.64 | 28.37 | 28.59 | 138,651 | +0.20(+0.70%) |
Aug 29, 2024 | 28.52 | 28.58 | 28.38 | 28.39 | 180,116 | -0.03(-0.11%) |
Aug 28, 2024 | 28.53 | 28.60 | 28.32 | 28.42 | 175,800 | -0.26(-0.91%) |
Aug 27, 2024 | 28.68 | 28.75 | 28.59 | 28.68 | 174,200 | +0.02(+0.07%) |
Aug 26, 2024 | 28.76 | 28.76 | 28.58 | 28.66 | 376,511 | -0.14(-0.49%) |
Aug 23, 2024 | 28.37 | 28.80 | 28.31 | 28.80 | 132,959 | +0.59(+2.09%) |
Aug 22, 2024 | 28.41 | 28.41 | 28.10 | 28.21 | 129,441 | -0.19(-0.67%) |
Aug 21, 2024 | 28.29 | 28.46 | 28.25 | 28.40 | 122,365 | +0.26(+0.92%) |
Aug 20, 2024 | 28.22 | 28.22 | 28.05 | 28.14 | 240,458 | -0.11(-0.39%) |
Aug 19, 2024 | 28.00 | 28.26 | 28.00 | 28.25 | 180,022 | +0.37(+1.33%) |
Aug 16, 2024 | 27.70 | 27.90 | 27.70 | 27.88 | 152,520 | +0.21(+0.76%) |
Aug 15, 2024 | 27.57 | 27.74 | 27.55 | 27.67 | 185,081 | +0.26(+0.95%) |
Aug 14, 2024 | 27.36 | 27.43 | 27.29 | 27.41 | 200,842 | +0.19(+0.70%) |
Aug 13, 2024 | 26.93 | 27.27 | 26.93 | 27.22 | 180,465 | +0.36(+1.34%) |
Aug 12, 2024 | 26.79 | 26.88 | 26.39 | 26.86 | 264,977 | +0.13(+0.49%) |
Aug 09, 2024 | 26.47 | 26.84 | 26.47 | 26.73 | 209,097 | +0.26(+0.98%) |
Aug 08, 2024 | 26.39 | 26.55 | 26.24 | 26.47 | 228,271 | +0.27(+1.03%) |
Aug 07, 2024 | 26.59 | 26.67 | 26.17 | 26.20 | 338,889 | +0.01(+0.04%) |
Aug 06, 2024 | 25.95 | 26.31 | 25.84 | 26.19 | 473,462 | +0.13(+0.50%) |
Aug 05, 2024 | 25.88 | 26.17 | 25.64 | 26.06 | 459,276 | -0.89(-3.32%) |
Aug 02, 2024 | 27.16 | 27.16 | 26.76 | 26.95 | 411,502 | -0.57(-2.05%) |
Aug 01, 2024 | 28.00 | 28.00 | 27.36 | 27.52 | 366,523 | -0.80(-2.82%) |
Jul 31, 2024 | 28.41 | 28.43 | 28.22 | 28.32 | 238,806 | +0.41(+1.47%) |
Jul 30, 2024 | 27.88 | 27.97 | 27.81 | 27.91 | 255,824 | +0.08(+0.29%) |
Jul 29, 2024 | 27.91 | 27.94 | 27.73 | 27.83 | 217,293 | -0.10(-0.36%) |
Jul 26, 2024 | 27.83 | 27.95 | 27.77 | 27.93 | 316,520 | +0.37(+1.34%) |
Jul 25, 2024 | 27.50 | 27.77 | 27.37 | 27.56 | 314,597 | -0.18(-0.65%) |
Jul 24, 2024 | 27.92 | 28.11 | 27.72 | 27.74 | 282,751 | -0.26(-0.93%) |
Jul 23, 2024 | 28.01 | 28.06 | 27.94 | 28.00 | 369,743 | -0.12(-0.43%) |
Jul 22, 2024 | 28.10 | 28.12 | 27.97 | 28.12 | 407,666 | +0.19(+0.68%) |
Jul 19, 2024 | 27.96 | 28.03 | 27.89 | 27.93 | 159,043 | -0.19(-0.68%) |
Jul 18, 2024 | 28.40 | 28.45 | 28.06 | 28.12 | 272,338 | -0.16(-0.57%) |
Jul 17, 2024 | 28.24 | 28.41 | 28.22 | 28.28 | 361,948 | -0.02(-0.07%) |
Jul 16, 2024 | 28.04 | 28.30 | 27.95 | 28.30 | 1,143,747 | +0.19(+0.68%) |
Jul 15, 2024 | 28.15 | 28.22 | 28.07 | 28.11 | 273,075 | -0.11(-0.39%) |
Jul 12, 2024 | 28.17 | 28.29 | 28.09 | 28.22 | 188,454 | +0.21(+0.75%) |
Jul 11, 2024 | 27.89 | 28.07 | 27.83 | 28.01 | 205,327 | +0.36(+1.30%) |
Jul 10, 2024 | 27.50 | 27.66 | 27.42 | 27.65 | 229,317 | +0.33(+1.21%) |
Jul 09, 2024 | 27.37 | 27.40 | 27.26 | 27.32 | 260,459 | -0.17(-0.62%) |
Jul 08, 2024 | 27.58 | 27.61 | 27.47 | 27.49 | 183,131 | -0.09(-0.33%) |
Jul 05, 2024 | 27.73 | 27.73 | 27.42 | 27.58 | 220,294 | +0.15(+0.55%) |
Jul 03, 2024 | 27.25 | 27.45 | 27.25 | 27.43 | 222,901 | +0.38(+1.40%) |
Jul 02, 2024 | 26.91 | 27.05 | 26.90 | 27.05 | 322,408 | +0.08(+0.30%) |