Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 25.81 | 26.06 | 25.65 | 26.06 | 3,405 | +0.01(+0.06%) |
Sep 09, 2024 | 26.05 | 26.25 | 26.01 | 26.05 | 6,104 | +0.15(+0.59%) |
Sep 06, 2024 | 26.57 | 26.61 | 25.90 | 25.90 | 2,470 | -0.67(-2.52%) |
Sep 05, 2024 | 26.67 | 26.74 | 26.57 | 26.57 | 3,072 | -0.05(-0.19%) |
Sep 04, 2024 | 26.69 | 27.03 | 26.58 | 26.61 | 3,172 | -0.28(-1.03%) |
Sep 03, 2024 | 27.72 | 27.72 | 26.89 | 26.89 | 4,561 | -1.05(-3.76%) |
Aug 30, 2024 | 27.97 | 27.97 | 27.60 | 27.94 | 2,612 | +0.37(+1.32%) |
Aug 29, 2024 | 27.35 | 27.93 | 27.35 | 27.58 | 2,396 | +0.43(+1.58%) |
Aug 28, 2024 | 27.55 | 27.55 | 26.98 | 27.15 | 6,993 | -0.58(-2.10%) |
Aug 27, 2024 | 27.76 | 27.76 | 27.56 | 27.73 | 1,809 | -0.08(-0.28%) |
Aug 26, 2024 | 27.90 | 27.90 | 27.78 | 27.81 | 2,053 | -0.02(-0.08%) |
Aug 23, 2024 | 27.22 | 27.83 | 27.20 | 27.83 | 4,097 | +0.96(+3.57%) |
Aug 22, 2024 | 27.31 | 27.31 | 26.87 | 26.87 | 1,879 | -0.40(-1.48%) |
Aug 21, 2024 | 27.03 | 27.28 | 26.94 | 27.28 | 6,528 | +0.45(+1.67%) |
Aug 20, 2024 | 27.17 | 27.17 | 26.81 | 26.83 | 1,754 | -0.40(-1.47%) |
Aug 19, 2024 | 26.92 | 27.23 | 26.92 | 27.23 | 8,068 | +0.45(+1.67%) |
Aug 16, 2024 | 26.53 | 26.79 | 26.53 | 26.78 | 3,052 | +0.28(+1.04%) |
Aug 15, 2024 | 26.17 | 26.56 | 26.17 | 26.50 | 2,315 | +0.75(+2.91%) |
Aug 14, 2024 | 26.19 | 26.19 | 25.73 | 25.75 | 1,330 | -0.41(-1.57%) |
Aug 13, 2024 | 25.69 | 26.17 | 25.69 | 26.17 | 1,938 | +0.68(+2.69%) |
Aug 12, 2024 | 25.82 | 25.82 | 25.48 | 25.48 | 3,870 | -0.33(-1.26%) |
Aug 09, 2024 | 26.03 | 26.03 | 25.66 | 25.81 | 1,354 | -0.21(-0.80%) |
Aug 08, 2024 | 25.44 | 26.01 | 25.43 | 26.01 | 3,356 | +0.91(+3.63%) |
Aug 07, 2024 | 26.24 | 26.24 | 25.10 | 25.10 | 2,916 | -0.87(-3.37%) |
Aug 06, 2024 | 26.20 | 26.22 | 25.98 | 25.98 | 5,211 | +0.25(+0.97%) |
Aug 05, 2024 | 24.75 | 26.04 | 24.75 | 25.73 | 9,164 | -0.79(-2.97%) |
Aug 02, 2024 | 26.83 | 26.83 | 26.43 | 26.51 | 4,681 | -1.21(-4.35%) |
Aug 01, 2024 | 28.93 | 28.93 | 27.72 | 27.72 | 4,280 | -1.35(-4.64%) |
Jul 31, 2024 | 29.03 | 29.60 | 29.03 | 29.07 | 3,607 | +0.64(+2.25%) |
Jul 30, 2024 | 28.79 | 28.80 | 28.37 | 28.43 | 1,777 | -0.37(-1.28%) |
Jul 29, 2024 | 29.13 | 29.13 | 28.63 | 28.80 | 1,379 | -0.17(-0.59%) |
Jul 26, 2024 | 28.95 | 29.00 | 28.58 | 28.97 | 1,685 | +0.39(+1.38%) |
Jul 25, 2024 | 28.30 | 29.12 | 28.30 | 28.57 | 1,951 | -0.04(-0.15%) |
Jul 24, 2024 | 29.36 | 29.53 | 28.61 | 28.61 | 4,083 | -1.16(-3.90%) |
Jul 23, 2024 | 29.82 | 29.82 | 29.78 | 29.78 | 1,374 | -0.26(-0.86%) |
Jul 22, 2024 | 29.88 | 30.04 | 29.74 | 30.04 | 2,558 | +0.52(+1.76%) |
Jul 19, 2024 | 30.15 | 30.15 | 29.52 | 29.52 | 2,245 | -0.85(-2.79%) |
Jul 18, 2024 | 31.00 | 31.41 | 30.36 | 30.36 | 1,378 | -0.56(-1.80%) |
Jul 17, 2024 | 31.59 | 31.59 | 30.84 | 30.92 | 1,691 | -1.12(-3.50%) |
Jul 16, 2024 | 31.18 | 32.04 | 31.16 | 32.04 | 6,895 | +0.96(+3.09%) |
Jul 15, 2024 | 30.62 | 31.16 | 30.62 | 31.08 | 4,993 | +0.24(+0.77%) |
Jul 12, 2024 | 30.11 | 31.04 | 30.11 | 30.84 | 6,954 | +0.83(+2.78%) |
Jul 11, 2024 | 29.63 | 30.09 | 29.63 | 30.01 | 5,492 | +0.65(+2.21%) |
Jul 10, 2024 | 28.92 | 29.36 | 28.92 | 29.36 | 3,676 | +0.55(+1.90%) |
Jul 09, 2024 | 28.78 | 28.85 | 28.64 | 28.81 | 2,386 | -0.01(-0.03%) |
Jul 08, 2024 | 28.65 | 28.97 | 28.65 | 28.82 | 4,927 | +0.26(+0.91%) |
Jul 05, 2024 | 28.58 | 28.58 | 28.28 | 28.56 | 5,255 | -0.07(-0.23%) |
Jul 03, 2024 | 28.26 | 28.77 | 28.26 | 28.62 | 5,302 | +0.51(+1.83%) |
Jul 02, 2024 | 27.81 | 28.12 | 27.81 | 28.11 | 4,247 | +0.30(+1.08%) |