Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.80 | 28.15 | 27.39 | 27.59 | 74,330 | +0.14(+0.51%) |
Sep 26, 2024 | 27.85 | 27.95 | 27.45 | 27.45 | 98,814 | -0.06(-0.22%) |
Sep 25, 2024 | 27.98 | 27.98 | 27.31 | 27.51 | 128,960 | -0.45(-1.61%) |
Sep 24, 2024 | 27.91 | 28.34 | 27.89 | 27.96 | 83,549 | +0.21(+0.76%) |
Sep 23, 2024 | 28.21 | 28.23 | 27.58 | 27.75 | 94,658 | -0.18(-0.64%) |
Sep 20, 2024 | 28.64 | 28.77 | 27.91 | 27.93 | 341,404 | -0.87(-3.02%) |
Sep 19, 2024 | 28.88 | 28.97 | 28.14 | 28.80 | 210,860 | +0.58(+2.06%) |
Sep 18, 2024 | 28.07 | 29.01 | 27.96 | 28.22 | 184,148 | +0.27(+0.97%) |
Sep 17, 2024 | 27.70 | 28.15 | 27.50 | 27.95 | 180,860 | +0.50(+1.82%) |
Sep 16, 2024 | 27.55 | 27.60 | 26.95 | 27.45 | 106,101 | -0.11(-0.40%) |
Sep 13, 2024 | 27.43 | 27.72 | 27.28 | 27.56 | 158,358 | +0.47(+1.73%) |
Sep 12, 2024 | 27.02 | 27.22 | 26.78 | 27.09 | 92,233 | +0.22(+0.82%) |
Sep 11, 2024 | 26.87 | 26.95 | 26.53 | 26.87 | 263,409 | -0.01(-0.04%) |
Sep 10, 2024 | 26.73 | 26.95 | 26.47 | 26.88 | 75,278 | +0.27(+1.01%) |
Sep 09, 2024 | 26.52 | 26.75 | 26.37 | 26.61 | 182,653 | -0.02(-0.08%) |
Sep 06, 2024 | 27.12 | 27.36 | 26.57 | 26.63 | 82,696 | -0.54(-1.99%) |
Sep 05, 2024 | 27.44 | 27.44 | 26.77 | 27.17 | 128,055 | -0.20(-0.73%) |
Sep 04, 2024 | 27.53 | 27.56 | 27.14 | 27.37 | 64,749 | -0.12(-0.44%) |
Sep 03, 2024 | 27.68 | 27.70 | 27.19 | 27.49 | 110,320 | -0.35(-1.26%) |
Aug 30, 2024 | 28.07 | 28.07 | 27.56 | 27.84 | 129,563 | -0.02(-0.07%) |
Aug 29, 2024 | 27.97 | 28.20 | 27.59 | 27.86 | 134,677 | +0.17(+0.61%) |
Aug 28, 2024 | 27.88 | 28.02 | 27.50 | 27.69 | 114,764 | -0.25(-0.89%) |
Aug 27, 2024 | 28.64 | 28.64 | 27.80 | 27.94 | 92,900 | -0.59(-2.07%) |
Aug 26, 2024 | 29.00 | 29.24 | 28.44 | 28.53 | 103,096 | -0.28(-0.97%) |
Aug 23, 2024 | 27.68 | 28.84 | 27.44 | 28.81 | 133,519 | +1.21(+4.38%) |
Aug 22, 2024 | 27.69 | 27.89 | 27.59 | 27.60 | 108,718 | +0.00(+0.00%) |
Aug 21, 2024 | 27.39 | 27.62 | 26.82 | 27.60 | 144,571 | +0.35(+1.28%) |
Aug 20, 2024 | 27.54 | 27.54 | 27.13 | 27.25 | 137,294 | -0.35(-1.27%) |
Aug 19, 2024 | 27.34 | 27.60 | 27.16 | 27.60 | 241,755 | +0.35(+1.28%) |
Aug 16, 2024 | 27.32 | 27.52 | 27.16 | 27.25 | 138,364 | -0.11(-0.40%) |
Aug 15, 2024 | 27.24 | 27.43 | 26.87 | 27.36 | 155,778 | +0.61(+2.28%) |
Aug 14, 2024 | 26.62 | 26.75 | 26.14 | 26.75 | 196,330 | +0.23(+0.87%) |
Aug 13, 2024 | 26.81 | 26.81 | 26.18 | 26.52 | 222,421 | -0.13(-0.49%) |
Aug 12, 2024 | 27.22 | 27.32 | 26.49 | 26.65 | 199,413 | -0.54(-1.99%) |
Aug 09, 2024 | 27.48 | 27.52 | 26.73 | 27.19 | 148,184 | -0.34(-1.24%) |
Aug 08, 2024 | 27.11 | 27.69 | 27.11 | 27.53 | 207,332 | +0.35(+1.29%) |
Aug 07, 2024 | 27.71 | 28.05 | 27.13 | 27.18 | 202,351 | -0.25(-0.91%) |
Aug 06, 2024 | 27.69 | 27.93 | 27.34 | 27.43 | 250,033 | -0.25(-0.90%) |
Aug 05, 2024 | 26.78 | 27.70 | 26.35 | 27.68 | 328,489 | -0.15(-0.54%) |
Aug 02, 2024 | 27.57 | 28.03 | 27.34 | 27.83 | 273,732 | -0.75(-2.62%) |
Aug 01, 2024 | 29.18 | 29.69 | 27.87 | 28.58 | 386,244 | -0.33(-1.14%) |
Jul 31, 2024 | 30.82 | 30.98 | 28.89 | 28.91 | 414,084 | -1.80(-5.86%) |
Jul 30, 2024 | 29.03 | 30.73 | 28.00 | 30.71 | 868,568 | +4.30(+16.28%) |
Jul 29, 2024 | 26.14 | 26.95 | 25.97 | 26.41 | 414,753 | +0.19(+0.72%) |
Jul 26, 2024 | 25.92 | 26.50 | 25.74 | 26.22 | 275,235 | +0.65(+2.54%) |
Jul 25, 2024 | 24.90 | 25.83 | 24.90 | 25.57 | 164,962 | +0.80(+3.23%) |
Jul 24, 2024 | 24.99 | 25.37 | 24.69 | 24.77 | 179,997 | -0.26(-1.04%) |
Jul 23, 2024 | 24.58 | 25.30 | 24.50 | 25.03 | 161,905 | +0.28(+1.13%) |
Jul 22, 2024 | 24.79 | 24.89 | 24.08 | 24.75 | 160,068 | +0.11(+0.45%) |
Jul 19, 2024 | 24.44 | 24.93 | 24.24 | 24.64 | 776,819 | +0.19(+0.78%) |
Jul 18, 2024 | 24.38 | 24.73 | 24.32 | 24.45 | 276,846 | +0.10(+0.41%) |
Jul 17, 2024 | 23.65 | 24.58 | 23.59 | 24.35 | 326,214 | +0.47(+1.97%) |
Jul 16, 2024 | 23.22 | 24.05 | 23.10 | 23.88 | 299,698 | +0.77(+3.33%) |
Jul 15, 2024 | 22.89 | 23.32 | 22.70 | 23.11 | 212,841 | +0.47(+2.08%) |
Jul 12, 2024 | 22.45 | 22.87 | 22.15 | 22.64 | 390,135 | +0.48(+2.17%) |
Jul 11, 2024 | 21.96 | 22.35 | 21.74 | 22.16 | 226,792 | +0.69(+3.21%) |
Jul 10, 2024 | 21.62 | 21.65 | 21.31 | 21.47 | 126,650 | +0.02(+0.09%) |
Jul 09, 2024 | 21.70 | 21.73 | 21.32 | 21.45 | 166,442 | -0.35(-1.61%) |
Jul 08, 2024 | 21.88 | 22.13 | 21.79 | 21.80 | 116,468 | +0.16(+0.74%) |
Jul 05, 2024 | 22.04 | 22.14 | 21.55 | 21.64 | 136,294 | -0.53(-2.39%) |
Jul 03, 2024 | 22.29 | 22.41 | 22.10 | 22.17 | 65,248 | +0.08(+0.36%) |
Jul 02, 2024 | 22.29 | 22.50 | 21.87 | 22.09 | 165,152 | -0.17(-0.76%) |