Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.44 | 28.71 | 28.23 | 28.35 | 445,411 | +0.28(+1.00%) |
Sep 26, 2024 | 28.37 | 28.47 | 27.87 | 28.07 | 396,736 | +0.20(+0.72%) |
Sep 25, 2024 | 28.42 | 28.48 | 27.84 | 27.87 | 485,713 | -0.48(-1.69%) |
Sep 24, 2024 | 28.00 | 28.47 | 27.96 | 28.35 | 426,601 | +0.39(+1.39%) |
Sep 23, 2024 | 27.98 | 28.17 | 27.82 | 27.96 | 561,968 | +0.10(+0.36%) |
Sep 20, 2024 | 28.04 | 28.28 | 27.85 | 27.86 | 3,288,800 | -0.79(-2.76%) |
Sep 19, 2024 | 28.55 | 28.90 | 28.45 | 28.65 | 797,268 | +0.47(+1.67%) |
Sep 18, 2024 | 28.14 | 28.87 | 28.03 | 28.18 | 602,918 | +0.13(+0.46%) |
Sep 17, 2024 | 28.22 | 28.54 | 27.88 | 28.05 | 621,707 | -0.05(-0.18%) |
Sep 16, 2024 | 27.90 | 28.19 | 27.85 | 28.10 | 980,740 | +0.38(+1.37%) |
Sep 13, 2024 | 27.40 | 27.77 | 27.31 | 27.72 | 538,764 | +0.56(+2.06%) |
Sep 12, 2024 | 26.93 | 27.20 | 26.59 | 27.16 | 522,995 | +0.32(+1.19%) |
Sep 11, 2024 | 27.00 | 27.00 | 26.07 | 26.84 | 612,902 | -0.29(-1.07%) |
Sep 10, 2024 | 27.17 | 27.30 | 26.78 | 27.13 | 564,148 | -0.06(-0.22%) |
Sep 09, 2024 | 26.77 | 27.48 | 26.77 | 27.19 | 621,781 | +0.53(+1.99%) |
Sep 06, 2024 | 26.75 | 26.93 | 26.55 | 26.66 | 330,725 | -0.13(-0.49%) |
Sep 05, 2024 | 27.22 | 27.22 | 26.57 | 26.79 | 349,986 | -0.47(-1.72%) |
Sep 04, 2024 | 27.13 | 27.47 | 27.09 | 27.26 | 529,818 | +0.12(+0.44%) |
Sep 03, 2024 | 26.98 | 27.19 | 26.70 | 27.14 | 477,685 | +0.03(+0.11%) |
Aug 30, 2024 | 26.78 | 27.15 | 26.63 | 27.11 | 757,528 | +0.37(+1.38%) |
Aug 29, 2024 | 27.19 | 27.23 | 26.68 | 26.74 | 433,117 | -0.23(-0.85%) |
Aug 28, 2024 | 26.31 | 27.00 | 26.26 | 26.97 | 515,632 | +0.54(+2.04%) |
Aug 27, 2024 | 26.86 | 26.92 | 26.32 | 26.43 | 631,125 | -0.42(-1.56%) |
Aug 26, 2024 | 27.40 | 27.57 | 26.83 | 26.85 | 647,139 | -0.43(-1.58%) |
Aug 23, 2024 | 26.94 | 27.43 | 26.94 | 27.28 | 325,144 | +0.40(+1.49%) |
Aug 22, 2024 | 27.11 | 27.27 | 26.80 | 26.88 | 474,644 | -0.20(-0.74%) |
Aug 21, 2024 | 26.90 | 27.24 | 26.90 | 27.08 | 444,582 | +0.27(+1.01%) |
Aug 20, 2024 | 26.98 | 26.99 | 26.55 | 26.81 | 390,115 | -0.22(-0.81%) |
Aug 19, 2024 | 26.88 | 27.10 | 26.78 | 27.03 | 408,179 | +0.24(+0.90%) |
Aug 16, 2024 | 26.65 | 26.92 | 26.59 | 26.79 | 510,091 | +0.08(+0.30%) |
Aug 15, 2024 | 26.94 | 27.46 | 26.64 | 26.71 | 596,761 | +0.22(+0.83%) |
Aug 14, 2024 | 26.96 | 27.00 | 26.30 | 26.49 | 749,889 | -0.45(-1.67%) |
Aug 13, 2024 | 26.49 | 26.95 | 26.38 | 26.94 | 1,094,476 | +0.54(+2.05%) |
Aug 12, 2024 | 26.74 | 26.93 | 26.24 | 26.40 | 779,131 | -0.32(-1.20%) |
Aug 09, 2024 | 27.29 | 27.36 | 26.64 | 26.72 | 621,701 | -0.61(-2.23%) |
Aug 08, 2024 | 27.21 | 27.47 | 26.84 | 27.33 | 830,937 | +0.00(+0.00%) |
Aug 07, 2024 | 28.12 | 28.25 | 27.31 | 27.33 | 923,733 | -0.66(-2.36%) |
Aug 06, 2024 | 27.39 | 28.41 | 27.38 | 27.99 | 1,541,850 | +0.62(+2.27%) |
Aug 05, 2024 | 26.83 | 27.87 | 26.63 | 27.37 | 1,345,613 | -0.29(-1.05%) |
Aug 02, 2024 | 27.94 | 27.94 | 27.17 | 27.66 | 1,299,943 | -0.40(-1.43%) |
Aug 01, 2024 | 28.36 | 28.96 | 27.56 | 28.06 | 2,089,323 | +1.15(+4.27%) |
Jul 31, 2024 | 26.75 | 27.59 | 26.57 | 26.91 | 1,975,003 | +0.11(+0.41%) |
Jul 30, 2024 | 26.39 | 26.98 | 26.39 | 26.80 | 8,882,420 | +0.54(+2.06%) |
Jul 29, 2024 | 26.75 | 26.93 | 26.22 | 26.26 | 1,376,003 | -0.12(-0.45%) |
Jul 26, 2024 | 26.09 | 26.71 | 26.09 | 26.38 | 1,381,190 | +0.36(+1.38%) |
Jul 25, 2024 | 25.06 | 26.50 | 25.00 | 26.02 | 1,897,268 | +1.12(+4.50%) |
Jul 24, 2024 | 26.00 | 26.39 | 24.80 | 24.90 | 2,976,536 | +0.45(+1.84%) |
Jul 23, 2024 | 24.53 | 24.92 | 24.24 | 24.45 | 578,188 | -0.20(-0.81%) |
Jul 22, 2024 | 23.99 | 24.76 | 23.99 | 24.65 | 570,517 | +0.11(+0.45%) |
Jul 19, 2024 | 24.09 | 24.57 | 23.82 | 24.54 | 773,298 | +0.41(+1.70%) |
Jul 18, 2024 | 24.87 | 24.93 | 24.09 | 24.13 | 724,677 | -0.84(-3.36%) |
Jul 17, 2024 | 25.08 | 25.36 | 24.97 | 24.97 | 736,630 | -0.31(-1.23%) |
Jul 16, 2024 | 24.54 | 25.33 | 24.54 | 25.28 | 590,831 | +0.85(+3.48%) |
Jul 15, 2024 | 24.43 | 24.87 | 24.25 | 24.43 | 637,374 | +0.14(+0.58%) |
Jul 12, 2024 | 24.15 | 24.42 | 24.04 | 24.29 | 589,128 | +0.26(+1.08%) |
Jul 11, 2024 | 23.59 | 24.09 | 23.33 | 24.03 | 427,542 | +0.69(+2.96%) |
Jul 10, 2024 | 23.05 | 23.38 | 22.99 | 23.34 | 563,935 | +0.45(+1.97%) |
Jul 09, 2024 | 23.23 | 23.31 | 22.67 | 22.89 | 791,356 | -0.56(-2.39%) |
Jul 08, 2024 | 23.77 | 23.84 | 23.02 | 23.45 | 852,715 | -0.31(-1.30%) |
Jul 05, 2024 | 23.99 | 23.99 | 23.58 | 23.76 | 904,449 | -0.27(-1.12%) |
Jul 03, 2024 | 23.84 | 24.18 | 23.76 | 24.03 | 551,588 | +0.19(+0.80%) |
Jul 02, 2024 | 23.67 | 24.02 | 23.56 | 23.84 | 802,761 | +0.16(+0.68%) |