Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.88 | 27.36 | 26.50 | 27.20 | 803,087 | +0.58(+2.18%) |
Sep 26, 2024 | 27.68 | 27.68 | 26.28 | 26.62 | 935,526 | -0.56(-2.06%) |
Sep 25, 2024 | 27.89 | 28.08 | 27.17 | 27.18 | 480,337 | -0.68(-2.44%) |
Sep 24, 2024 | 28.10 | 28.36 | 27.68 | 27.86 | 451,121 | -0.10(-0.36%) |
Sep 23, 2024 | 27.63 | 28.10 | 27.54 | 27.96 | 688,074 | +0.35(+1.27%) |
Sep 20, 2024 | 27.87 | 28.51 | 27.54 | 27.61 | 1,358,746 | -0.29(-1.04%) |
Sep 19, 2024 | 29.31 | 29.38 | 27.86 | 27.90 | 495,978 | -0.50(-1.76%) |
Sep 18, 2024 | 28.55 | 29.90 | 28.35 | 28.40 | 562,229 | -0.17(-0.60%) |
Sep 17, 2024 | 27.69 | 29.19 | 27.48 | 28.57 | 609,811 | +1.12(+4.08%) |
Sep 16, 2024 | 27.71 | 27.94 | 27.20 | 27.45 | 442,757 | -0.19(-0.69%) |
Sep 13, 2024 | 27.40 | 27.95 | 26.95 | 27.64 | 558,837 | +0.63(+2.33%) |
Sep 12, 2024 | 26.59 | 27.97 | 26.26 | 27.01 | 600,549 | +0.66(+2.50%) |
Sep 11, 2024 | 25.73 | 26.40 | 25.15 | 26.35 | 474,136 | +0.35(+1.35%) |
Sep 10, 2024 | 26.58 | 26.80 | 25.71 | 26.00 | 876,420 | -0.44(-1.66%) |
Sep 09, 2024 | 25.19 | 26.58 | 25.00 | 26.44 | 856,017 | +1.50(+6.01%) |
Sep 06, 2024 | 26.12 | 26.12 | 24.90 | 24.94 | 1,245,282 | -0.98(-3.78%) |
Sep 05, 2024 | 26.81 | 26.90 | 25.50 | 25.92 | 1,224,638 | -0.94(-3.50%) |
Sep 04, 2024 | 22.80 | 27.99 | 21.54 | 26.86 | 3,459,104 | -3.35(-11.09%) |
Sep 03, 2024 | 31.46 | 31.66 | 29.74 | 30.21 | 1,063,036 | -1.63(-5.12%) |
Aug 30, 2024 | 31.47 | 31.85 | 31.10 | 31.84 | 563,582 | +0.53(+1.69%) |
Aug 29, 2024 | 30.18 | 31.44 | 29.88 | 31.31 | 553,364 | +1.27(+4.23%) |
Aug 28, 2024 | 30.22 | 30.52 | 29.77 | 30.04 | 768,606 | -0.09(-0.30%) |
Aug 27, 2024 | 30.50 | 30.50 | 29.91 | 30.13 | 345,971 | -0.46(-1.50%) |
Aug 26, 2024 | 30.97 | 31.17 | 30.58 | 30.59 | 643,358 | -0.12(-0.39%) |
Aug 23, 2024 | 29.65 | 30.88 | 29.22 | 30.71 | 519,392 | +1.36(+4.63%) |
Aug 22, 2024 | 29.14 | 29.64 | 28.95 | 29.35 | 264,339 | +0.21(+0.72%) |
Aug 21, 2024 | 29.51 | 29.87 | 29.09 | 29.14 | 381,634 | -0.32(-1.09%) |
Aug 20, 2024 | 29.66 | 29.77 | 29.29 | 29.46 | 419,674 | -0.20(-0.67%) |
Aug 19, 2024 | 28.99 | 29.66 | 28.84 | 29.66 | 418,793 | +0.67(+2.31%) |
Aug 16, 2024 | 29.62 | 29.62 | 28.87 | 28.99 | 479,522 | -0.61(-2.06%) |
Aug 15, 2024 | 29.09 | 29.84 | 28.82 | 29.60 | 618,483 | +1.33(+4.70%) |
Aug 14, 2024 | 28.31 | 28.54 | 27.87 | 28.27 | 393,207 | +0.15(+0.53%) |
Aug 13, 2024 | 28.50 | 28.50 | 27.86 | 28.12 | 632,879 | -0.16(-0.57%) |
Aug 12, 2024 | 28.51 | 28.81 | 27.89 | 28.28 | 504,994 | -0.24(-0.84%) |
Aug 09, 2024 | 27.95 | 28.52 | 27.64 | 28.52 | 871,782 | +0.69(+2.48%) |
Aug 08, 2024 | 27.67 | 27.84 | 27.15 | 27.83 | 448,957 | +0.64(+2.35%) |
Aug 07, 2024 | 28.24 | 28.25 | 26.83 | 27.19 | 551,183 | -0.46(-1.66%) |
Aug 06, 2024 | 26.65 | 28.15 | 26.28 | 27.65 | 545,012 | +1.09(+4.10%) |
Aug 05, 2024 | 24.89 | 26.87 | 24.27 | 26.56 | 947,161 | -0.14(-0.52%) |
Aug 02, 2024 | 26.77 | 26.77 | 25.59 | 26.70 | 820,849 | -1.48(-5.25%) |
Aug 01, 2024 | 29.18 | 29.63 | 27.24 | 28.18 | 783,629 | -1.00(-3.43%) |
Jul 31, 2024 | 29.23 | 29.89 | 29.00 | 29.18 | 661,717 | +0.12(+0.41%) |
Jul 30, 2024 | 28.46 | 29.28 | 28.23 | 29.06 | 927,759 | +0.78(+2.76%) |
Jul 29, 2024 | 28.47 | 29.10 | 27.87 | 28.28 | 605,550 | -0.19(-0.67%) |
Jul 26, 2024 | 27.88 | 28.68 | 27.77 | 28.47 | 613,949 | +1.06(+3.87%) |
Jul 25, 2024 | 26.99 | 27.98 | 26.82 | 27.41 | 960,492 | +0.52(+1.93%) |
Jul 24, 2024 | 27.21 | 27.71 | 26.79 | 26.89 | 586,100 | -0.49(-1.79%) |
Jul 23, 2024 | 26.58 | 27.62 | 26.23 | 27.38 | 778,193 | +0.64(+2.39%) |
Jul 22, 2024 | 24.83 | 26.74 | 24.79 | 26.74 | 709,208 | +2.16(+8.79%) |
Jul 19, 2024 | 23.96 | 24.66 | 23.69 | 24.58 | 598,396 | +0.68(+2.85%) |
Jul 18, 2024 | 24.07 | 24.77 | 23.56 | 23.90 | 869,897 | -0.21(-0.87%) |
Jul 17, 2024 | 26.12 | 26.37 | 24.05 | 24.11 | 1,481,792 | -2.47(-9.29%) |
Jul 16, 2024 | 25.67 | 26.80 | 25.45 | 26.58 | 1,098,172 | +1.21(+4.77%) |
Jul 15, 2024 | 25.35 | 25.40 | 24.81 | 25.37 | 1,195,125 | +0.47(+1.89%) |
Jul 12, 2024 | 25.58 | 25.63 | 24.86 | 24.90 | 823,940 | -0.41(-1.62%) |
Jul 11, 2024 | 25.00 | 25.66 | 24.94 | 25.31 | 794,111 | +0.55(+2.22%) |
Jul 10, 2024 | 24.50 | 24.80 | 24.23 | 24.76 | 492,651 | +0.25(+1.02%) |
Jul 09, 2024 | 24.81 | 24.92 | 24.30 | 24.51 | 987,887 | -0.30(-1.21%) |
Jul 08, 2024 | 24.98 | 25.31 | 24.53 | 24.81 | 519,694 | +0.07(+0.28%) |
Jul 05, 2024 | 25.26 | 25.41 | 24.56 | 24.74 | 418,460 | -0.52(-2.06%) |
Jul 03, 2024 | 25.10 | 25.45 | 24.78 | 25.26 | 266,753 | +0.28(+1.12%) |
Jul 02, 2024 | 24.56 | 25.05 | 24.48 | 24.98 | 572,964 | +0.36(+1.46%) |