Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.47 | 26.50 | 26.10 | 26.16 | 64,670 | -0.01(-0.04%) |
Sep 26, 2024 | 26.50 | 26.50 | 26.00 | 26.17 | 102,615 | +0.06(+0.23%) |
Sep 25, 2024 | 26.53 | 26.53 | 25.96 | 26.11 | 108,529 | -0.37(-1.40%) |
Sep 24, 2024 | 26.77 | 26.92 | 26.45 | 26.48 | 88,750 | -0.28(-1.05%) |
Sep 23, 2024 | 26.97 | 27.19 | 26.57 | 26.76 | 73,139 | -0.22(-0.82%) |
Sep 20, 2024 | 27.25 | 27.58 | 26.75 | 26.98 | 717,611 | -0.58(-2.10%) |
Sep 19, 2024 | 27.61 | 27.70 | 27.00 | 27.56 | 115,469 | +0.61(+2.26%) |
Sep 18, 2024 | 26.93 | 27.86 | 26.56 | 26.95 | 159,784 | -0.03(-0.11%) |
Sep 17, 2024 | 27.00 | 27.59 | 26.58 | 26.98 | 88,254 | +0.32(+1.20%) |
Sep 16, 2024 | 26.68 | 26.93 | 26.29 | 26.66 | 105,132 | +0.11(+0.41%) |
Sep 13, 2024 | 26.28 | 26.63 | 26.20 | 26.55 | 91,977 | +0.63(+2.43%) |
Sep 12, 2024 | 25.90 | 26.01 | 25.66 | 25.92 | 104,468 | +0.18(+0.70%) |
Sep 11, 2024 | 25.93 | 25.98 | 25.28 | 25.74 | 106,145 | -0.45(-1.72%) |
Sep 10, 2024 | 26.24 | 26.32 | 25.77 | 26.19 | 73,830 | +0.09(+0.34%) |
Sep 09, 2024 | 26.18 | 26.55 | 26.00 | 26.10 | 182,700 | -0.08(-0.31%) |
Sep 06, 2024 | 26.89 | 27.05 | 26.16 | 26.18 | 147,205 | -0.62(-2.31%) |
Sep 05, 2024 | 27.25 | 27.32 | 26.68 | 26.80 | 86,661 | -0.17(-0.63%) |
Sep 04, 2024 | 27.22 | 27.57 | 26.93 | 26.97 | 189,278 | -0.45(-1.64%) |
Sep 03, 2024 | 27.41 | 27.89 | 27.27 | 27.42 | 203,241 | -0.33(-1.19%) |
Aug 30, 2024 | 27.68 | 27.87 | 27.25 | 27.75 | 110,416 | +0.24(+0.87%) |
Aug 29, 2024 | 27.85 | 27.85 | 27.34 | 27.51 | 102,315 | -0.09(-0.33%) |
Aug 28, 2024 | 27.56 | 27.89 | 27.28 | 27.60 | 160,467 | +0.01(+0.04%) |
Aug 27, 2024 | 27.40 | 27.59 | 27.09 | 27.59 | 100,684 | +0.06(+0.22%) |
Aug 26, 2024 | 27.79 | 28.06 | 27.52 | 27.53 | 108,515 | -0.22(-0.79%) |
Aug 23, 2024 | 26.67 | 28.23 | 26.59 | 27.75 | 150,683 | +1.29(+4.88%) |
Aug 22, 2024 | 26.44 | 26.60 | 26.30 | 26.46 | 65,942 | +0.06(+0.23%) |
Aug 21, 2024 | 26.39 | 26.41 | 25.99 | 26.40 | 75,056 | +0.16(+0.61%) |
Aug 20, 2024 | 26.74 | 26.74 | 26.10 | 26.24 | 109,051 | -0.52(-1.94%) |
Aug 19, 2024 | 26.59 | 26.91 | 26.50 | 26.76 | 92,165 | +0.26(+0.98%) |
Aug 16, 2024 | 25.79 | 26.72 | 25.79 | 26.50 | 100,011 | +0.51(+1.96%) |
Aug 15, 2024 | 25.91 | 26.24 | 25.83 | 25.99 | 134,200 | +0.65(+2.57%) |
Aug 14, 2024 | 25.71 | 25.71 | 25.13 | 25.34 | 86,453 | -0.21(-0.82%) |
Aug 13, 2024 | 25.16 | 25.58 | 24.75 | 25.55 | 313,193 | +0.57(+2.28%) |
Aug 12, 2024 | 25.52 | 25.82 | 24.88 | 24.98 | 169,096 | -0.40(-1.58%) |
Aug 09, 2024 | 25.66 | 25.66 | 25.14 | 25.38 | 118,024 | -0.34(-1.32%) |
Aug 08, 2024 | 25.74 | 25.85 | 25.26 | 25.72 | 128,154 | +0.30(+1.18%) |
Aug 07, 2024 | 25.87 | 26.00 | 25.25 | 25.42 | 172,711 | -0.11(-0.43%) |
Aug 06, 2024 | 25.30 | 25.71 | 25.16 | 25.53 | 179,432 | +0.19(+0.75%) |
Aug 05, 2024 | 25.06 | 25.65 | 24.44 | 25.34 | 207,609 | -0.84(-3.20%) |
Aug 02, 2024 | 26.03 | 26.47 | 25.75 | 26.18 | 184,155 | -0.71(-2.63%) |
Aug 01, 2024 | 27.83 | 27.83 | 26.70 | 26.88 | 218,202 | -1.07(-3.81%) |
Jul 31, 2024 | 28.10 | 28.77 | 27.79 | 27.95 | 428,479 | +0.05(+0.18%) |
Jul 30, 2024 | 28.25 | 28.36 | 27.74 | 27.90 | 156,116 | -0.28(-0.99%) |
Jul 29, 2024 | 29.28 | 29.28 | 28.15 | 28.18 | 197,307 | -0.84(-2.88%) |
Jul 26, 2024 | 29.37 | 29.39 | 28.43 | 29.02 | 267,844 | +0.40(+1.39%) |
Jul 25, 2024 | 28.37 | 29.26 | 28.37 | 28.62 | 230,455 | +0.38(+1.34%) |
Jul 24, 2024 | 28.50 | 29.25 | 28.19 | 28.24 | 173,150 | -0.41(-1.43%) |
Jul 23, 2024 | 28.07 | 29.21 | 28.07 | 28.65 | 216,216 | +0.39(+1.38%) |
Jul 22, 2024 | 27.59 | 28.46 | 27.34 | 28.26 | 168,437 | +0.77(+2.79%) |
Jul 19, 2024 | 27.82 | 28.14 | 27.47 | 27.49 | 173,727 | -0.32(-1.15%) |
Jul 18, 2024 | 27.89 | 28.65 | 27.59 | 27.81 | 203,949 | -0.36(-1.27%) |
Jul 17, 2024 | 27.05 | 28.28 | 27.04 | 28.17 | 278,262 | +0.74(+2.69%) |
Jul 16, 2024 | 26.31 | 27.53 | 26.15 | 27.43 | 288,089 | +1.43(+5.48%) |
Jul 15, 2024 | 25.41 | 26.25 | 25.29 | 26.01 | 279,405 | +0.80(+3.16%) |
Jul 12, 2024 | 24.91 | 25.31 | 24.81 | 25.21 | 396,455 | +0.40(+1.61%) |
Jul 11, 2024 | 24.31 | 24.87 | 24.17 | 24.81 | 232,486 | +0.96(+4.01%) |
Jul 10, 2024 | 23.32 | 23.91 | 23.32 | 23.86 | 139,297 | +0.50(+2.13%) |
Jul 09, 2024 | 23.22 | 23.45 | 23.08 | 23.36 | 87,615 | +0.15(+0.64%) |
Jul 08, 2024 | 23.40 | 23.53 | 23.14 | 23.21 | 118,479 | +0.05(+0.22%) |
Jul 05, 2024 | 23.54 | 23.57 | 23.07 | 23.16 | 133,117 | -0.48(-2.02%) |
Jul 03, 2024 | 24.12 | 24.12 | 23.63 | 23.64 | 68,319 | -0.42(-1.74%) |
Jul 02, 2024 | 23.85 | 24.15 | 23.77 | 24.05 | 144,066 | +0.30(+1.26%) |