Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.58 | 27.63 | 27.32 | 27.40 | 1,534,047 | +0.03(+0.11%) |
Sep 26, 2024 | 27.85 | 27.87 | 27.30 | 27.37 | 1,489,895 | -0.45(-1.62%) |
Sep 25, 2024 | 27.95 | 27.95 | 27.72 | 27.82 | 1,495,326 | -0.07(-0.25%) |
Sep 24, 2024 | 27.78 | 28.01 | 27.71 | 27.89 | 1,588,686 | -0.02(-0.07%) |
Sep 23, 2024 | 27.89 | 27.99 | 27.75 | 27.91 | 1,648,142 | +0.17(+0.61%) |
Sep 20, 2024 | 27.90 | 27.99 | 27.63 | 27.74 | 3,588,670 | -0.27(-0.96%) |
Sep 19, 2024 | 28.24 | 28.39 | 27.88 | 28.01 | 4,784,335 | -0.04(-0.14%) |
Sep 18, 2024 | 28.11 | 28.45 | 27.98 | 28.05 | 2,397,543 | +0.05(+0.18%) |
Sep 17, 2024 | 28.13 | 28.38 | 27.86 | 28.00 | 2,336,732 | -0.14(-0.50%) |
Sep 16, 2024 | 28.15 | 28.29 | 27.99 | 28.14 | 1,891,489 | +0.12(+0.43%) |
Sep 13, 2024 | 27.68 | 28.07 | 27.41 | 28.02 | 1,946,393 | +0.55(+2.00%) |
Sep 12, 2024 | 27.33 | 27.52 | 27.17 | 27.47 | 2,115,694 | +0.18(+0.66%) |
Sep 11, 2024 | 27.01 | 27.36 | 26.88 | 27.29 | 2,997,770 | +0.03(+0.11%) |
Sep 10, 2024 | 27.51 | 27.56 | 27.11 | 27.26 | 2,939,195 | -0.13(-0.47%) |
Sep 09, 2024 | 27.15 | 27.48 | 26.96 | 27.39 | 2,013,539 | +0.21(+0.77%) |
Sep 06, 2024 | 27.34 | 27.40 | 27.02 | 27.18 | 1,304,123 | -0.11(-0.40%) |
Sep 05, 2024 | 27.54 | 27.70 | 27.25 | 27.29 | 1,299,715 | -0.08(-0.29%) |
Sep 04, 2024 | 27.32 | 27.63 | 27.10 | 27.37 | 1,707,506 | +0.05(+0.18%) |
Sep 03, 2024 | 27.22 | 27.42 | 27.12 | 27.32 | 1,728,385 | -0.07(-0.26%) |
Aug 30, 2024 | 27.19 | 27.43 | 27.11 | 27.39 | 2,189,348 | +0.28(+1.03%) |
Aug 29, 2024 | 27.50 | 27.64 | 26.98 | 27.11 | 2,808,491 | -0.39(-1.42%) |
Aug 28, 2024 | 27.45 | 27.60 | 27.36 | 27.50 | 1,965,030 | +0.09(+0.33%) |
Aug 27, 2024 | 27.15 | 27.50 | 27.11 | 27.41 | 3,055,876 | +0.09(+0.33%) |
Aug 26, 2024 | 27.35 | 27.40 | 27.09 | 27.32 | 1,964,514 | +0.20(+0.74%) |
Aug 23, 2024 | 26.79 | 27.16 | 26.68 | 27.12 | 1,576,141 | +0.48(+1.80%) |
Aug 22, 2024 | 26.63 | 26.65 | 26.44 | 26.64 | 1,310,430 | +0.08(+0.30%) |
Aug 21, 2024 | 26.28 | 26.59 | 26.23 | 26.56 | 1,823,985 | +0.35(+1.34%) |
Aug 20, 2024 | 26.17 | 26.25 | 25.93 | 26.21 | 1,529,696 | +0.06(+0.23%) |
Aug 19, 2024 | 25.93 | 26.27 | 25.86 | 26.15 | 1,410,960 | +0.23(+0.89%) |
Aug 16, 2024 | 26.05 | 26.20 | 25.80 | 25.92 | 2,122,157 | +0.05(+0.19%) |
Aug 15, 2024 | 25.58 | 26.16 | 25.41 | 25.87 | 3,024,680 | +0.46(+1.81%) |
Aug 14, 2024 | 25.39 | 25.66 | 25.32 | 25.41 | 1,336,940 | +0.09(+0.36%) |
Aug 13, 2024 | 25.28 | 25.40 | 25.07 | 25.32 | 1,577,191 | +0.18(+0.72%) |
Aug 12, 2024 | 25.31 | 25.43 | 24.96 | 25.14 | 1,000,905 | -0.32(-1.26%) |
Aug 09, 2024 | 25.22 | 25.46 | 25.03 | 25.46 | 1,548,244 | +0.25(+0.99%) |
Aug 08, 2024 | 24.96 | 25.42 | 24.96 | 25.21 | 1,359,737 | +0.27(+1.08%) |
Aug 07, 2024 | 25.14 | 25.42 | 24.83 | 24.94 | 4,137,003 | -0.14(-0.56%) |
Aug 06, 2024 | 24.64 | 25.28 | 24.57 | 25.08 | 4,345,672 | +0.44(+1.79%) |
Aug 05, 2024 | 24.76 | 25.35 | 24.47 | 24.64 | 2,395,408 | -0.73(-2.88%) |
Aug 02, 2024 | 25.41 | 25.71 | 25.27 | 25.37 | 2,138,770 | -0.18(-0.70%) |
Aug 01, 2024 | 25.70 | 25.86 | 25.34 | 25.55 | 2,226,271 | +0.08(+0.31%) |
Jul 31, 2024 | 26.17 | 26.27 | 25.40 | 25.47 | 3,861,142 | -0.91(-3.45%) |
Jul 30, 2024 | 25.20 | 26.41 | 24.85 | 26.38 | 5,020,972 | +1.66(+6.72%) |
Jul 29, 2024 | 24.56 | 24.91 | 24.47 | 24.72 | 2,184,322 | +0.16(+0.65%) |
Jul 26, 2024 | 24.38 | 24.64 | 24.21 | 24.56 | 1,633,895 | +0.36(+1.49%) |
Jul 25, 2024 | 24.23 | 24.61 | 24.09 | 24.20 | 1,894,931 | +0.04(+0.17%) |
Jul 24, 2024 | 24.68 | 24.97 | 24.16 | 24.16 | 4,494,485 | -0.55(-2.23%) |
Jul 23, 2024 | 24.65 | 24.84 | 24.56 | 24.71 | 2,959,416 | +0.01(+0.04%) |
Jul 22, 2024 | 24.37 | 24.73 | 24.25 | 24.70 | 1,581,090 | +0.33(+1.35%) |
Jul 19, 2024 | 24.50 | 24.50 | 24.20 | 24.37 | 1,060,554 | -0.05(-0.20%) |
Jul 18, 2024 | 24.36 | 24.77 | 24.32 | 24.42 | 1,097,379 | -0.09(-0.37%) |
Jul 17, 2024 | 24.35 | 24.75 | 24.34 | 24.51 | 1,996,182 | +0.13(+0.53%) |
Jul 16, 2024 | 24.00 | 24.43 | 23.98 | 24.38 | 1,916,513 | +0.49(+2.05%) |
Jul 15, 2024 | 23.86 | 23.96 | 23.70 | 23.89 | 1,999,495 | +0.16(+0.67%) |
Jul 12, 2024 | 23.50 | 23.87 | 23.47 | 23.73 | 1,653,088 | +0.38(+1.63%) |
Jul 11, 2024 | 23.13 | 23.46 | 23.07 | 23.35 | 1,239,144 | +0.60(+2.64%) |
Jul 10, 2024 | 22.64 | 22.80 | 22.48 | 22.75 | 1,261,788 | +0.21(+0.93%) |
Jul 09, 2024 | 22.53 | 22.65 | 22.39 | 22.54 | 1,846,467 | -0.04(-0.18%) |
Jul 08, 2024 | 22.67 | 22.81 | 22.56 | 22.58 | 1,523,246 | -0.02(-0.09%) |
Jul 05, 2024 | 22.53 | 22.82 | 22.53 | 22.60 | 2,545,000 | -0.13(-0.57%) |
Jul 03, 2024 | 22.88 | 23.13 | 22.69 | 22.73 | 1,195,650 | -0.09(-0.39%) |
Jul 02, 2024 | 22.56 | 22.89 | 22.56 | 22.82 | 2,392,502 | +0.36(+1.62%) |