Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.95 | 26.97 | 26.41 | 26.74 | 101,615 | +0.15(+0.56%) |
Sep 25, 2024 | 27.28 | 27.46 | 26.55 | 26.59 | 198,246 | -0.66(-2.42%) |
Sep 24, 2024 | 27.09 | 27.44 | 26.94 | 27.25 | 108,933 | +0.32(+1.19%) |
Sep 23, 2024 | 27.01 | 27.38 | 26.87 | 26.93 | 102,074 | +0.00(+0.00%) |
Sep 20, 2024 | 27.11 | 27.48 | 26.79 | 26.93 | 517,471 | -0.39(-1.43%) |
Sep 19, 2024 | 27.58 | 27.67 | 27.03 | 27.32 | 100,449 | +0.69(+2.59%) |
Sep 18, 2024 | 26.67 | 27.76 | 25.80 | 26.63 | 140,099 | -0.01(-0.04%) |
Sep 17, 2024 | 26.86 | 27.25 | 26.60 | 26.64 | 175,127 | +0.13(+0.49%) |
Sep 16, 2024 | 26.62 | 26.82 | 26.13 | 26.51 | 159,039 | -0.09(-0.34%) |
Sep 13, 2024 | 26.28 | 26.64 | 25.85 | 26.60 | 380,899 | +0.69(+2.66%) |
Sep 12, 2024 | 26.23 | 26.52 | 25.83 | 25.91 | 295,716 | -0.03(-0.12%) |
Sep 11, 2024 | 26.61 | 26.64 | 25.32 | 25.94 | 280,996 | -0.83(-3.10%) |
Sep 10, 2024 | 27.20 | 27.20 | 26.43 | 26.77 | 142,207 | -0.43(-1.58%) |
Sep 09, 2024 | 27.13 | 27.61 | 26.92 | 27.20 | 137,673 | +0.07(+0.26%) |
Sep 06, 2024 | 28.15 | 28.15 | 27.12 | 27.13 | 229,016 | -1.00(-3.55%) |
Sep 05, 2024 | 28.29 | 28.49 | 28.00 | 28.13 | 107,573 | -0.27(-0.95%) |
Sep 04, 2024 | 28.07 | 28.69 | 28.07 | 28.40 | 76,654 | +0.13(+0.46%) |
Sep 03, 2024 | 29.00 | 29.24 | 28.21 | 28.27 | 176,579 | -1.19(-4.04%) |
Aug 30, 2024 | 29.22 | 29.54 | 28.97 | 29.46 | 180,544 | +0.39(+1.34%) |
Aug 29, 2024 | 28.56 | 29.21 | 28.52 | 29.07 | 102,781 | +0.79(+2.79%) |
Aug 28, 2024 | 28.89 | 29.00 | 28.09 | 28.28 | 133,648 | -0.86(-2.95%) |
Aug 27, 2024 | 29.56 | 29.56 | 28.98 | 29.14 | 84,001 | -0.48(-1.62%) |
Aug 26, 2024 | 29.51 | 29.92 | 29.39 | 29.62 | 163,623 | +0.15(+0.51%) |
Aug 23, 2024 | 28.74 | 29.61 | 28.60 | 29.47 | 123,739 | +1.01(+3.55%) |
Aug 22, 2024 | 28.86 | 29.24 | 28.35 | 28.46 | 98,047 | -0.41(-1.42%) |
Aug 21, 2024 | 29.28 | 29.28 | 28.50 | 28.87 | 123,172 | -0.39(-1.33%) |
Aug 20, 2024 | 29.17 | 29.41 | 28.98 | 29.26 | 211,653 | +0.09(+0.31%) |
Aug 19, 2024 | 29.20 | 29.69 | 28.78 | 29.17 | 134,632 | +0.13(+0.45%) |
Aug 16, 2024 | 28.86 | 29.15 | 28.64 | 29.04 | 174,136 | +0.01(+0.03%) |
Aug 15, 2024 | 28.25 | 29.29 | 28.11 | 29.03 | 253,580 | +1.54(+5.60%) |
Aug 14, 2024 | 27.80 | 28.03 | 27.40 | 27.49 | 262,212 | -0.31(-1.12%) |
Aug 13, 2024 | 27.41 | 27.95 | 26.84 | 27.80 | 308,301 | +0.45(+1.65%) |
Aug 12, 2024 | 27.00 | 27.53 | 26.84 | 27.35 | 369,633 | +0.13(+0.48%) |
Aug 09, 2024 | 27.54 | 27.54 | 26.50 | 27.22 | 332,994 | -0.36(-1.31%) |
Aug 08, 2024 | 25.23 | 28.01 | 24.24 | 27.58 | 435,089 | +4.38(+18.88%) |
Aug 07, 2024 | 23.89 | 24.42 | 23.14 | 23.20 | 199,399 | -0.19(-0.81%) |
Aug 06, 2024 | 22.89 | 23.88 | 22.70 | 23.39 | 216,655 | +0.47(+2.05%) |
Aug 05, 2024 | 22.27 | 22.95 | 20.17 | 22.92 | 423,964 | -1.38(-5.68%) |
Aug 02, 2024 | 24.18 | 24.74 | 23.91 | 24.30 | 232,867 | -0.81(-3.23%) |
Aug 01, 2024 | 27.34 | 27.50 | 24.82 | 25.11 | 315,931 | -2.19(-8.02%) |
Jul 31, 2024 | 26.72 | 27.96 | 26.71 | 27.30 | 218,885 | +0.64(+2.40%) |
Jul 30, 2024 | 26.39 | 26.77 | 26.27 | 26.66 | 112,344 | +0.50(+1.91%) |
Jul 29, 2024 | 26.48 | 26.84 | 26.11 | 26.16 | 104,735 | -0.24(-0.91%) |
Jul 26, 2024 | 26.00 | 26.50 | 25.89 | 26.40 | 132,626 | +0.83(+3.25%) |
Jul 25, 2024 | 25.40 | 26.07 | 24.64 | 25.57 | 271,020 | -0.19(-0.74%) |
Jul 24, 2024 | 26.05 | 26.67 | 25.63 | 25.76 | 229,806 | -0.55(-2.09%) |
Jul 23, 2024 | 25.90 | 26.41 | 25.63 | 26.31 | 151,062 | +0.27(+1.04%) |
Jul 22, 2024 | 25.26 | 26.23 | 24.96 | 26.04 | 139,803 | +0.74(+2.92%) |
Jul 19, 2024 | 25.41 | 25.41 | 24.65 | 25.30 | 290,995 | -0.13(-0.51%) |
Jul 18, 2024 | 25.31 | 26.06 | 25.09 | 25.43 | 217,644 | -0.04(-0.16%) |
Jul 17, 2024 | 24.85 | 25.74 | 24.80 | 25.47 | 278,329 | +0.48(+1.92%) |
Jul 16, 2024 | 23.74 | 25.06 | 23.74 | 24.99 | 264,692 | +1.42(+6.02%) |
Jul 15, 2024 | 23.75 | 23.95 | 23.47 | 23.57 | 231,050 | -0.06(-0.25%) |
Jul 12, 2024 | 23.64 | 23.92 | 23.47 | 23.63 | 151,629 | +0.28(+1.20%) |
Jul 11, 2024 | 23.20 | 23.57 | 23.10 | 23.35 | 198,692 | +0.47(+2.05%) |
Jul 10, 2024 | 22.58 | 22.94 | 22.41 | 22.88 | 102,630 | +0.44(+1.96%) |
Jul 09, 2024 | 22.60 | 22.61 | 22.18 | 22.44 | 120,605 | -0.31(-1.36%) |
Jul 08, 2024 | 23.03 | 23.17 | 22.73 | 22.75 | 166,409 | -0.19(-0.83%) |
Jul 05, 2024 | 22.70 | 22.95 | 22.61 | 22.94 | 125,959 | +0.24(+1.06%) |
Jul 03, 2024 | 23.09 | 23.11 | 22.70 | 22.70 | 80,529 | -0.28(-1.22%) |
Jul 02, 2024 | 22.86 | 23.08 | 22.82 | 22.98 | 95,142 | +0.07(+0.31%) |