Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 27.01 | 27.35 | 26.73 | 27.11 | 826,004 | +0.18(+0.67%) |
Sep 13, 2024 | 26.84 | 26.98 | 26.67 | 26.93 | 850,668 | +0.43(+1.62%) |
Sep 12, 2024 | 26.59 | 26.59 | 26.20 | 26.50 | 613,023 | +0.01(+0.04%) |
Sep 11, 2024 | 26.35 | 26.52 | 25.81 | 26.49 | 748,711 | -0.21(-0.79%) |
Sep 10, 2024 | 26.81 | 26.92 | 26.20 | 26.70 | 804,080 | -0.04(-0.15%) |
Sep 09, 2024 | 26.74 | 27.01 | 26.60 | 26.74 | 726,103 | -0.01(-0.04%) |
Sep 06, 2024 | 27.29 | 27.42 | 26.66 | 26.75 | 679,170 | -0.43(-1.58%) |
Sep 05, 2024 | 27.72 | 27.72 | 27.12 | 27.18 | 576,687 | -0.30(-1.09%) |
Sep 04, 2024 | 27.73 | 27.95 | 27.34 | 27.48 | 552,360 | -0.30(-1.08%) |
Sep 03, 2024 | 27.56 | 27.95 | 27.42 | 27.78 | 796,264 | -0.06(-0.22%) |
Aug 30, 2024 | 27.80 | 27.89 | 27.52 | 27.84 | 575,978 | +0.19(+0.69%) |
Aug 29, 2024 | 27.97 | 27.97 | 27.49 | 27.65 | 465,304 | -0.02(-0.07%) |
Aug 28, 2024 | 27.39 | 27.84 | 27.33 | 27.67 | 456,834 | +0.19(+0.69%) |
Aug 27, 2024 | 27.42 | 27.57 | 27.20 | 27.48 | 530,643 | -0.12(-0.43%) |
Aug 26, 2024 | 28.00 | 28.16 | 27.57 | 27.60 | 763,879 | -0.29(-1.04%) |
Aug 23, 2024 | 27.08 | 28.20 | 26.90 | 27.89 | 1,155,019 | +1.07(+3.99%) |
Aug 22, 2024 | 26.74 | 26.98 | 26.68 | 26.82 | 552,297 | +0.13(+0.49%) |
Aug 21, 2024 | 26.67 | 26.73 | 26.34 | 26.69 | 427,027 | +0.18(+0.68%) |
Aug 20, 2024 | 26.73 | 26.73 | 26.41 | 26.51 | 537,191 | -0.29(-1.08%) |
Aug 19, 2024 | 26.48 | 26.82 | 26.44 | 26.80 | 649,426 | +0.35(+1.32%) |
Aug 16, 2024 | 26.11 | 26.72 | 26.11 | 26.45 | 1,088,656 | +0.28(+1.07%) |
Aug 15, 2024 | 26.00 | 26.39 | 25.91 | 26.17 | 1,018,574 | +0.54(+2.11%) |
Aug 14, 2024 | 25.88 | 25.88 | 25.49 | 25.63 | 806,910 | -0.12(-0.45%) |
Aug 13, 2024 | 25.82 | 25.82 | 25.34 | 25.75 | 768,745 | +0.20(+0.78%) |
Aug 12, 2024 | 26.01 | 26.26 | 25.48 | 25.55 | 603,942 | -0.28(-1.08%) |
Aug 09, 2024 | 25.82 | 25.88 | 25.64 | 25.82 | 633,113 | -0.06(-0.23%) |
Aug 08, 2024 | 25.83 | 25.91 | 25.55 | 25.88 | 663,871 | +0.37(+1.44%) |
Aug 07, 2024 | 25.96 | 26.06 | 25.39 | 25.52 | 782,413 | -0.10(-0.39%) |
Aug 06, 2024 | 25.48 | 26.00 | 25.19 | 25.62 | 990,616 | +0.09(+0.35%) |
Aug 05, 2024 | 25.35 | 25.83 | 24.82 | 25.53 | 1,961,094 | -0.90(-3.42%) |
Aug 02, 2024 | 26.29 | 26.76 | 26.08 | 26.43 | 1,888,269 | -0.76(-2.81%) |
Aug 01, 2024 | 27.97 | 28.17 | 26.86 | 27.19 | 1,708,411 | -0.92(-3.28%) |
Jul 31, 2024 | 28.53 | 28.77 | 28.10 | 28.12 | 1,361,892 | -0.50(-1.73%) |
Jul 30, 2024 | 28.08 | 28.70 | 27.97 | 28.61 | 1,520,906 | +0.70(+2.53%) |
Jul 29, 2024 | 28.38 | 28.46 | 27.88 | 27.91 | 900,011 | -0.44(-1.54%) |
Jul 26, 2024 | 28.35 | 28.60 | 28.00 | 28.35 | 1,226,939 | +0.23(+0.81%) |
Jul 25, 2024 | 27.55 | 28.36 | 27.47 | 28.12 | 1,864,127 | +0.64(+2.31%) |
Jul 24, 2024 | 27.75 | 28.24 | 27.47 | 27.48 | 1,616,242 | -0.38(-1.35%) |
Jul 23, 2024 | 27.18 | 27.98 | 27.18 | 27.86 | 1,509,495 | +0.41(+1.48%) |
Jul 22, 2024 | 26.97 | 27.56 | 26.64 | 27.45 | 1,454,181 | +0.52(+1.92%) |
Jul 19, 2024 | 26.68 | 27.13 | 26.54 | 26.94 | 1,663,492 | +0.47(+1.76%) |
Jul 18, 2024 | 26.65 | 27.18 | 26.18 | 26.47 | 2,097,942 | -0.13(-0.48%) |
Jul 17, 2024 | 25.65 | 26.79 | 25.65 | 26.60 | 1,940,257 | +0.15(+0.56%) |
Jul 16, 2024 | 25.46 | 26.51 | 25.38 | 26.45 | 2,410,384 | +1.14(+4.51%) |
Jul 15, 2024 | 24.91 | 25.40 | 24.83 | 25.31 | 1,620,214 | +0.65(+2.66%) |
Jul 12, 2024 | 24.81 | 24.94 | 24.61 | 24.65 | 1,468,849 | -0.07(-0.28%) |
Jul 11, 2024 | 24.43 | 24.80 | 24.37 | 24.72 | 1,278,987 | +0.61(+2.51%) |
Jul 10, 2024 | 23.67 | 24.14 | 23.62 | 24.12 | 741,940 | +0.39(+1.63%) |
Jul 09, 2024 | 23.14 | 23.74 | 23.06 | 23.73 | 788,018 | +0.48(+2.05%) |
Jul 08, 2024 | 23.55 | 23.65 | 23.25 | 23.25 | 646,581 | -0.08(-0.34%) |
Jul 05, 2024 | 23.47 | 23.60 | 23.29 | 23.33 | 545,460 | -0.21(-0.89%) |
Jul 03, 2024 | 23.94 | 23.99 | 23.52 | 23.54 | 396,382 | -0.34(-1.41%) |
Jul 02, 2024 | 23.49 | 23.91 | 23.38 | 23.88 | 673,079 | +0.35(+1.48%) |