Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.60 | 27.37 | 26.59 | 27.21 | 343,710 | +0.93(+3.54%) |
Sep 26, 2024 | 26.75 | 27.14 | 26.18 | 26.28 | 273,446 | -0.29(-1.09%) |
Sep 25, 2024 | 27.25 | 27.43 | 26.27 | 26.57 | 280,817 | -0.67(-2.46%) |
Sep 24, 2024 | 27.35 | 27.63 | 26.95 | 27.24 | 193,447 | -0.06(-0.22%) |
Sep 23, 2024 | 27.65 | 28.14 | 27.30 | 27.30 | 302,130 | -0.25(-0.91%) |
Sep 20, 2024 | 27.16 | 28.16 | 27.03 | 27.55 | 4,960,844 | +0.09(+0.33%) |
Sep 19, 2024 | 27.86 | 28.32 | 27.28 | 27.46 | 642,520 | +0.18(+0.66%) |
Sep 18, 2024 | 26.68 | 28.53 | 26.43 | 27.28 | 665,310 | +0.62(+2.33%) |
Sep 17, 2024 | 26.71 | 26.95 | 26.38 | 26.66 | 520,488 | +0.30(+1.14%) |
Sep 16, 2024 | 26.98 | 27.50 | 25.85 | 26.36 | 642,254 | -0.69(-2.55%) |
Sep 13, 2024 | 26.38 | 27.37 | 26.31 | 27.05 | 269,154 | +1.14(+4.40%) |
Sep 12, 2024 | 25.66 | 25.98 | 25.05 | 25.91 | 325,425 | +0.40(+1.57%) |
Sep 11, 2024 | 24.99 | 25.75 | 24.83 | 25.51 | 293,518 | +0.38(+1.51%) |
Sep 10, 2024 | 25.15 | 25.20 | 24.49 | 25.13 | 335,367 | +0.21(+0.84%) |
Sep 09, 2024 | 24.78 | 25.33 | 23.82 | 24.92 | 486,505 | -0.66(-2.58%) |
Sep 06, 2024 | 25.06 | 25.79 | 25.06 | 25.58 | 188,042 | +0.38(+1.51%) |
Sep 05, 2024 | 25.70 | 25.99 | 25.18 | 25.20 | 221,963 | -0.52(-2.02%) |
Sep 04, 2024 | 26.64 | 26.84 | 25.15 | 25.72 | 209,922 | -1.09(-4.07%) |
Sep 03, 2024 | 27.13 | 27.24 | 26.33 | 26.81 | 153,796 | -0.59(-2.15%) |
Aug 30, 2024 | 27.34 | 27.58 | 26.89 | 27.40 | 234,452 | +0.29(+1.07%) |
Aug 29, 2024 | 27.74 | 27.77 | 27.05 | 27.11 | 210,155 | -0.24(-0.88%) |
Aug 28, 2024 | 27.01 | 27.59 | 26.98 | 27.35 | 216,858 | +0.30(+1.11%) |
Aug 27, 2024 | 26.99 | 27.22 | 26.61 | 27.05 | 114,885 | +0.13(+0.48%) |
Aug 26, 2024 | 27.91 | 27.91 | 26.59 | 26.92 | 217,305 | -0.89(-3.20%) |
Aug 23, 2024 | 26.49 | 28.03 | 26.27 | 27.81 | 318,595 | +1.67(+6.39%) |
Aug 22, 2024 | 28.18 | 28.18 | 25.71 | 26.14 | 392,511 | -2.12(-7.49%) |
Aug 21, 2024 | 28.52 | 28.52 | 27.89 | 28.25 | 114,850 | +0.13(+0.46%) |
Aug 20, 2024 | 28.48 | 28.48 | 27.76 | 28.13 | 105,659 | -0.44(-1.56%) |
Aug 19, 2024 | 28.78 | 28.79 | 28.27 | 28.57 | 133,015 | -0.34(-1.16%) |
Aug 16, 2024 | 28.71 | 29.20 | 28.61 | 28.91 | 138,367 | +0.16(+0.55%) |
Aug 15, 2024 | 28.44 | 29.17 | 28.44 | 28.75 | 108,547 | +1.14(+4.12%) |
Aug 14, 2024 | 28.85 | 28.85 | 27.59 | 27.61 | 92,781 | -1.02(-3.56%) |
Aug 13, 2024 | 28.15 | 28.73 | 27.85 | 28.63 | 159,590 | +0.41(+1.44%) |
Aug 12, 2024 | 28.52 | 28.70 | 28.08 | 28.23 | 145,937 | -0.06(-0.21%) |
Aug 09, 2024 | 28.36 | 28.45 | 28.01 | 28.28 | 106,410 | +0.23(+0.81%) |
Aug 08, 2024 | 27.81 | 28.09 | 27.54 | 28.06 | 97,680 | +0.53(+1.94%) |
Aug 07, 2024 | 28.39 | 28.69 | 27.32 | 27.52 | 121,306 | -0.72(-2.56%) |
Aug 06, 2024 | 27.88 | 28.71 | 27.19 | 28.25 | 145,248 | +0.63(+2.29%) |
Aug 05, 2024 | 27.53 | 27.90 | 27.04 | 27.61 | 132,145 | -1.30(-4.48%) |
Aug 02, 2024 | 28.09 | 29.25 | 27.70 | 28.91 | 212,221 | -0.33(-1.12%) |
Aug 01, 2024 | 28.29 | 29.51 | 26.39 | 29.23 | 283,466 | +0.30(+1.02%) |
Jul 31, 2024 | 28.14 | 29.16 | 27.55 | 28.94 | 319,531 | +0.65(+2.31%) |
Jul 30, 2024 | 28.03 | 28.50 | 27.71 | 28.28 | 134,542 | +0.34(+1.20%) |
Jul 29, 2024 | 27.53 | 28.04 | 27.26 | 27.95 | 104,521 | +0.45(+1.65%) |
Jul 26, 2024 | 27.24 | 27.54 | 26.64 | 27.49 | 117,932 | +0.38(+1.39%) |
Jul 25, 2024 | 26.03 | 27.25 | 26.03 | 27.12 | 152,798 | +1.23(+4.73%) |
Jul 24, 2024 | 26.04 | 26.42 | 25.66 | 25.89 | 109,043 | -0.21(-0.80%) |
Jul 23, 2024 | 26.22 | 26.53 | 25.74 | 26.10 | 93,533 | -0.25(-0.94%) |
Jul 22, 2024 | 25.71 | 26.55 | 25.16 | 26.35 | 106,052 | +0.64(+2.50%) |
Jul 19, 2024 | 26.15 | 26.15 | 25.55 | 25.70 | 89,803 | -0.43(-1.63%) |
Jul 18, 2024 | 26.60 | 27.24 | 25.87 | 26.13 | 91,901 | -0.72(-2.69%) |
Jul 17, 2024 | 26.35 | 27.19 | 26.25 | 26.85 | 132,247 | +0.45(+1.72%) |
Jul 16, 2024 | 25.27 | 26.48 | 25.27 | 26.40 | 138,458 | +1.41(+5.66%) |
Jul 15, 2024 | 25.04 | 25.72 | 24.72 | 24.98 | 167,447 | +0.19(+0.76%) |
Jul 12, 2024 | 24.80 | 25.29 | 24.41 | 24.79 | 166,017 | +0.22(+0.88%) |
Jul 11, 2024 | 24.00 | 24.77 | 23.72 | 24.58 | 153,000 | +1.19(+5.07%) |
Jul 10, 2024 | 23.08 | 23.66 | 23.05 | 23.39 | 132,259 | +0.43(+1.85%) |
Jul 09, 2024 | 23.66 | 23.66 | 22.83 | 22.97 | 181,458 | -0.73(-3.09%) |
Jul 08, 2024 | 23.42 | 23.96 | 23.24 | 23.70 | 122,091 | +0.47(+2.04%) |
Jul 05, 2024 | 23.73 | 23.93 | 22.89 | 23.22 | 151,160 | -0.54(-2.29%) |
Jul 03, 2024 | 23.98 | 24.36 | 23.76 | 23.77 | 68,392 | -0.23(-0.95%) |
Jul 02, 2024 | 24.30 | 24.45 | 23.99 | 23.99 | 77,212 | -0.33(-1.34%) |