Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.92 | 29.07 | 28.77 | 28.80 | 117,091 | -0.01(-0.03%) |
Sep 26, 2024 | 28.84 | 28.96 | 28.62 | 28.81 | 91,716 | +0.76(+2.71%) |
Sep 25, 2024 | 28.38 | 28.38 | 28.03 | 28.05 | 186,957 | -1.00(-3.44%) |
Sep 24, 2024 | 28.73 | 29.20 | 28.73 | 29.05 | 184,839 | +1.11(+3.97%) |
Sep 23, 2024 | 27.87 | 28.05 | 27.81 | 27.94 | 73,619 | +0.27(+0.98%) |
Sep 20, 2024 | 27.89 | 27.89 | 27.62 | 27.67 | 49,141 | -0.07(-0.25%) |
Sep 19, 2024 | 27.75 | 27.85 | 27.57 | 27.74 | 68,909 | +0.35(+1.29%) |
Sep 18, 2024 | 27.52 | 27.72 | 27.28 | 27.39 | 54,276 | -0.02(-0.08%) |
Sep 17, 2024 | 27.50 | 27.57 | 27.35 | 27.41 | 41,456 | +0.04(+0.15%) |
Sep 16, 2024 | 27.36 | 27.46 | 27.28 | 27.37 | 37,404 | +0.12(+0.44%) |
Sep 13, 2024 | 27.22 | 27.31 | 27.15 | 27.25 | 50,587 | +0.28(+1.04%) |
Sep 12, 2024 | 26.93 | 27.07 | 26.80 | 26.97 | 35,642 | +0.23(+0.86%) |
Sep 11, 2024 | 26.66 | 26.76 | 26.43 | 26.74 | 31,284 | +0.11(+0.41%) |
Sep 10, 2024 | 26.87 | 26.87 | 26.53 | 26.63 | 72,548 | -0.27(-1.00%) |
Sep 09, 2024 | 26.86 | 26.95 | 26.83 | 26.90 | 30,851 | +0.06(+0.22%) |
Sep 06, 2024 | 27.19 | 27.37 | 26.68 | 26.84 | 78,842 | -0.33(-1.21%) |
Sep 05, 2024 | 27.25 | 27.27 | 27.10 | 27.17 | 98,082 | -0.08(-0.29%) |
Sep 04, 2024 | 27.08 | 27.33 | 27.02 | 27.25 | 54,452 | +0.12(+0.44%) |
Sep 03, 2024 | 27.39 | 27.51 | 27.01 | 27.13 | 86,284 | -0.35(-1.27%) |
Aug 30, 2024 | 27.55 | 27.59 | 27.39 | 27.48 | 30,690 | -0.18(-0.65%) |
Aug 29, 2024 | 27.65 | 27.69 | 27.57 | 27.66 | 43,405 | -0.03(-0.11%) |
Aug 28, 2024 | 27.77 | 27.80 | 27.64 | 27.69 | 36,895 | -0.26(-0.93%) |
Aug 27, 2024 | 27.89 | 28.00 | 27.87 | 27.95 | 56,217 | +0.10(+0.36%) |
Aug 26, 2024 | 27.87 | 27.99 | 27.82 | 27.85 | 90,500 | +0.01(+0.04%) |
Aug 23, 2024 | 27.54 | 27.90 | 27.47 | 27.84 | 73,157 | +0.57(+2.09%) |
Aug 22, 2024 | 27.56 | 27.56 | 27.26 | 27.27 | 50,337 | -0.40(-1.45%) |
Aug 21, 2024 | 27.58 | 27.68 | 27.56 | 27.67 | 77,369 | +0.16(+0.58%) |
Aug 20, 2024 | 27.57 | 27.61 | 27.39 | 27.51 | 40,604 | -0.16(-0.58%) |
Aug 19, 2024 | 27.40 | 27.68 | 27.40 | 27.67 | 83,985 | +0.45(+1.65%) |
Aug 16, 2024 | 27.16 | 27.30 | 27.09 | 27.22 | 30,801 | +0.10(+0.37%) |
Aug 15, 2024 | 27.04 | 27.26 | 27.04 | 27.12 | 33,584 | +0.19(+0.71%) |
Aug 14, 2024 | 26.95 | 27.01 | 26.86 | 26.93 | 53,586 | -0.08(-0.30%) |
Aug 13, 2024 | 26.83 | 27.06 | 26.80 | 27.01 | 69,199 | +0.26(+0.97%) |
Aug 12, 2024 | 26.75 | 26.86 | 26.73 | 26.75 | 48,108 | +0.18(+0.68%) |
Aug 09, 2024 | 26.42 | 26.58 | 26.37 | 26.57 | 72,056 | +0.13(+0.49%) |
Aug 08, 2024 | 26.29 | 26.49 | 26.21 | 26.44 | 48,455 | +0.39(+1.50%) |
Aug 07, 2024 | 26.38 | 26.51 | 26.03 | 26.05 | 46,901 | +0.18(+0.70%) |
Aug 06, 2024 | 25.70 | 25.98 | 25.67 | 25.87 | 41,726 | +0.16(+0.62%) |
Aug 05, 2024 | 25.53 | 25.79 | 25.32 | 25.71 | 298,025 | -0.80(-3.02%) |
Aug 02, 2024 | 26.63 | 26.63 | 26.37 | 26.51 | 103,934 | -0.08(-0.30%) |
Aug 01, 2024 | 26.96 | 27.02 | 26.52 | 26.59 | 93,684 | -0.40(-1.48%) |
Jul 31, 2024 | 26.94 | 27.05 | 26.87 | 26.99 | 62,242 | +0.34(+1.28%) |
Jul 30, 2024 | 26.66 | 26.66 | 26.55 | 26.65 | 48,426 | -0.06(-0.22%) |
Jul 29, 2024 | 26.75 | 26.79 | 26.56 | 26.71 | 100,072 | -0.05(-0.19%) |
Jul 26, 2024 | 26.69 | 26.80 | 26.68 | 26.76 | 48,314 | +0.21(+0.79%) |
Jul 25, 2024 | 26.58 | 26.68 | 26.50 | 26.55 | 79,531 | -0.18(-0.67%) |
Jul 24, 2024 | 26.80 | 26.93 | 26.65 | 26.73 | 67,225 | -0.14(-0.52%) |
Jul 23, 2024 | 27.07 | 27.07 | 26.82 | 26.87 | 112,678 | -0.20(-0.74%) |
Jul 22, 2024 | 27.09 | 27.27 | 27.02 | 27.07 | 61,845 | +0.18(+0.67%) |
Jul 19, 2024 | 27.07 | 27.12 | 26.89 | 26.89 | 56,306 | -0.22(-0.81%) |
Jul 18, 2024 | 27.44 | 27.44 | 27.08 | 27.11 | 59,466 | -0.27(-0.99%) |
Jul 17, 2024 | 27.54 | 27.61 | 27.37 | 27.38 | 95,781 | -0.29(-1.05%) |
Jul 16, 2024 | 27.59 | 27.77 | 27.55 | 27.67 | 106,244 | -0.01(-0.04%) |
Jul 15, 2024 | 27.76 | 27.76 | 27.62 | 27.68 | 95,164 | -0.12(-0.43%) |
Jul 12, 2024 | 27.86 | 27.88 | 27.75 | 27.80 | 31,232 | +0.16(+0.58%) |
Jul 11, 2024 | 27.77 | 27.85 | 27.62 | 27.64 | 92,318 | +0.14(+0.51%) |
Jul 10, 2024 | 27.63 | 27.63 | 27.48 | 27.50 | 57,265 | -0.14(-0.51%) |
Jul 09, 2024 | 27.60 | 27.71 | 27.55 | 27.64 | 25,269 | +0.03(+0.11%) |
Jul 08, 2024 | 27.67 | 27.71 | 27.60 | 27.61 | 40,504 | -0.22(-0.79%) |
Jul 05, 2024 | 27.84 | 27.85 | 27.66 | 27.83 | 38,592 | +0.04(+0.14%) |
Jul 03, 2024 | 27.65 | 27.83 | 27.65 | 27.79 | 34,541 | +0.40(+1.46%) |
Jul 02, 2024 | 27.36 | 27.42 | 27.23 | 27.39 | 77,710 | +0.16(+0.59%) |