Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 27.09 | 28.07 | 27.05 | 27.91 | 1,090,660 | +0.98(+3.64%) |
Sep 16, 2024 | 26.67 | 27.13 | 26.21 | 26.93 | 904,738 | +0.26(+0.97%) |
Sep 13, 2024 | 26.34 | 26.72 | 26.12 | 26.67 | 464,007 | +0.43(+1.64%) |
Sep 12, 2024 | 26.17 | 26.49 | 25.87 | 26.24 | 573,775 | -0.01(-0.04%) |
Sep 11, 2024 | 26.13 | 26.41 | 25.46 | 26.25 | 1,008,667 | -0.06(-0.23%) |
Sep 10, 2024 | 26.71 | 27.00 | 25.99 | 26.31 | 3,947,433 | +1.08(+4.28%) |
Sep 09, 2024 | 26.60 | 26.60 | 25.21 | 25.23 | 738,276 | -1.40(-5.26%) |
Sep 06, 2024 | 26.85 | 27.18 | 26.40 | 26.63 | 626,188 | -0.04(-0.15%) |
Sep 05, 2024 | 26.34 | 27.10 | 26.02 | 26.67 | 501,974 | +0.73(+2.81%) |
Sep 04, 2024 | 26.11 | 26.32 | 25.76 | 25.94 | 394,208 | -0.01(-0.04%) |
Sep 03, 2024 | 27.29 | 27.29 | 25.92 | 25.95 | 386,465 | -1.80(-6.49%) |
Aug 30, 2024 | 27.55 | 27.77 | 27.18 | 27.75 | 447,229 | +0.12(+0.43%) |
Aug 29, 2024 | 27.37 | 27.93 | 27.04 | 27.63 | 337,691 | +0.51(+1.88%) |
Aug 28, 2024 | 27.15 | 27.24 | 26.55 | 27.12 | 279,316 | -0.21(-0.77%) |
Aug 27, 2024 | 27.50 | 27.50 | 27.03 | 27.33 | 358,431 | -0.10(-0.36%) |
Aug 26, 2024 | 27.66 | 27.72 | 27.19 | 27.43 | 295,064 | +0.23(+0.85%) |
Aug 23, 2024 | 26.30 | 27.45 | 26.24 | 27.20 | 529,357 | +1.10(+4.21%) |
Aug 22, 2024 | 26.66 | 26.77 | 26.07 | 26.10 | 326,351 | -0.46(-1.73%) |
Aug 21, 2024 | 26.13 | 26.56 | 25.89 | 26.56 | 713,069 | +0.70(+2.71%) |
Aug 20, 2024 | 26.08 | 26.20 | 25.50 | 25.86 | 506,477 | -0.14(-0.54%) |
Aug 19, 2024 | 26.31 | 26.65 | 25.75 | 26.00 | 606,718 | -0.22(-0.84%) |
Aug 16, 2024 | 26.12 | 26.69 | 25.80 | 26.22 | 422,453 | -0.09(-0.34%) |
Aug 15, 2024 | 26.00 | 26.36 | 25.76 | 26.31 | 550,375 | +0.71(+2.77%) |
Aug 14, 2024 | 26.58 | 26.91 | 25.52 | 25.60 | 866,133 | -0.50(-1.92%) |
Aug 13, 2024 | 27.32 | 28.04 | 25.25 | 26.10 | 2,812,527 | -3.21(-10.95%) |
Aug 12, 2024 | 28.68 | 29.47 | 28.66 | 29.31 | 783,930 | +0.84(+2.95%) |
Aug 09, 2024 | 28.57 | 29.00 | 28.41 | 28.47 | 663,495 | -0.13(-0.45%) |
Aug 08, 2024 | 26.90 | 28.61 | 26.90 | 28.60 | 821,265 | +1.82(+6.81%) |
Aug 07, 2024 | 26.89 | 27.37 | 26.60 | 26.77 | 357,650 | +0.31(+1.15%) |
Aug 06, 2024 | 25.90 | 26.90 | 25.78 | 26.47 | 425,775 | +0.54(+2.09%) |
Aug 05, 2024 | 25.46 | 25.98 | 24.48 | 25.93 | 673,029 | -0.57(-2.16%) |
Aug 02, 2024 | 27.37 | 27.51 | 26.19 | 26.50 | 1,044,757 | -0.99(-3.59%) |
Aug 01, 2024 | 28.29 | 28.49 | 26.44 | 27.48 | 983,951 | -0.96(-3.36%) |
Jul 31, 2024 | 28.13 | 29.14 | 27.85 | 28.44 | 1,112,615 | +0.51(+1.84%) |
Jul 30, 2024 | 27.35 | 28.21 | 27.20 | 27.93 | 668,377 | +0.65(+2.39%) |
Jul 29, 2024 | 27.56 | 27.73 | 27.05 | 27.28 | 378,053 | -0.18(-0.65%) |
Jul 26, 2024 | 26.53 | 27.48 | 26.38 | 27.45 | 480,912 | +1.07(+4.07%) |
Jul 25, 2024 | 27.36 | 27.49 | 26.33 | 26.38 | 356,931 | -0.85(-3.11%) |
Jul 24, 2024 | 27.79 | 28.02 | 27.17 | 27.23 | 362,313 | -0.42(-1.53%) |
Jul 23, 2024 | 28.20 | 28.28 | 27.28 | 27.65 | 635,366 | -0.58(-2.06%) |
Jul 22, 2024 | 27.78 | 28.65 | 27.45 | 28.23 | 1,255,396 | +0.37(+1.34%) |
Jul 19, 2024 | 28.76 | 28.76 | 27.76 | 27.86 | 340,984 | -0.81(-2.82%) |
Jul 18, 2024 | 28.64 | 29.33 | 28.45 | 28.67 | 514,015 | +0.08(+0.28%) |
Jul 17, 2024 | 28.31 | 28.79 | 28.24 | 28.59 | 502,143 | +0.46(+1.65%) |
Jul 16, 2024 | 28.02 | 28.32 | 27.73 | 28.12 | 408,053 | -0.08(-0.28%) |
Jul 15, 2024 | 27.09 | 28.43 | 27.06 | 28.20 | 530,854 | +1.24(+4.61%) |
Jul 12, 2024 | 27.19 | 27.20 | 26.48 | 26.96 | 497,893 | -0.03(-0.11%) |
Jul 11, 2024 | 26.77 | 27.11 | 26.34 | 26.99 | 498,452 | +0.40(+1.52%) |
Jul 10, 2024 | 25.53 | 26.59 | 25.48 | 26.59 | 304,098 | +1.05(+4.13%) |
Jul 09, 2024 | 26.09 | 26.12 | 25.48 | 25.53 | 467,833 | -0.76(-2.89%) |
Jul 08, 2024 | 26.49 | 26.82 | 26.24 | 26.29 | 586,726 | -0.37(-1.40%) |
Jul 05, 2024 | 27.37 | 27.38 | 26.60 | 26.67 | 276,133 | -0.84(-3.05%) |
Jul 03, 2024 | 26.97 | 27.68 | 26.87 | 27.50 | 151,538 | +0.66(+2.46%) |
Jul 02, 2024 | 26.81 | 27.16 | 26.70 | 26.84 | 340,780 | +0.12(+0.44%) |