Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.18 | 32.84 | 32.18 | 32.55 | 130,017 | +0.95(+3.01%) |
Sep 26, 2024 | 31.46 | 31.69 | 31.05 | 31.60 | 95,656 | +2.84(+9.87%) |
Sep 25, 2024 | 28.71 | 28.96 | 28.69 | 28.76 | 27,784 | -0.81(-2.74%) |
Sep 24, 2024 | 28.74 | 29.67 | 28.72 | 29.57 | 73,259 | +2.46(+9.07%) |
Sep 23, 2024 | 26.94 | 27.27 | 26.94 | 27.11 | 16,426 | +0.27(+1.01%) |
Sep 20, 2024 | 26.95 | 27.02 | 26.82 | 26.84 | 14,121 | -0.04(-0.15%) |
Sep 19, 2024 | 26.73 | 26.91 | 26.64 | 26.88 | 23,622 | +0.80(+3.07%) |
Sep 18, 2024 | 26.28 | 26.28 | 26.08 | 26.08 | 3,801 | -0.11(-0.42%) |
Sep 17, 2024 | 26.15 | 26.33 | 26.14 | 26.19 | 7,631 | +0.20(+0.77%) |
Sep 16, 2024 | 26.01 | 26.05 | 25.96 | 25.99 | 13,766 | +0.09(+0.35%) |
Sep 13, 2024 | 25.91 | 25.91 | 25.81 | 25.90 | 8,018 | -0.01(-0.04%) |
Sep 12, 2024 | 25.91 | 25.97 | 25.89 | 25.91 | 11,312 | -0.08(-0.31%) |
Sep 11, 2024 | 25.88 | 26.05 | 25.75 | 25.99 | 36,251 | +0.40(+1.56%) |
Sep 10, 2024 | 25.68 | 25.68 | 25.50 | 25.59 | 8,417 | -0.09(-0.35%) |
Sep 09, 2024 | 25.62 | 25.76 | 25.57 | 25.68 | 17,678 | +0.01(+0.04%) |
Sep 06, 2024 | 25.89 | 25.93 | 25.67 | 25.67 | 6,613 | -0.35(-1.35%) |
Sep 05, 2024 | 26.05 | 26.13 | 25.99 | 26.02 | 9,670 | +0.09(+0.35%) |
Sep 04, 2024 | 26.09 | 26.10 | 25.92 | 25.93 | 12,223 | -0.11(-0.42%) |
Sep 03, 2024 | 25.94 | 26.13 | 25.93 | 26.04 | 11,871 | -0.23(-0.88%) |
Aug 30, 2024 | 26.31 | 26.31 | 26.17 | 26.27 | 8,837 | +0.40(+1.55%) |
Aug 29, 2024 | 25.78 | 25.88 | 25.78 | 25.87 | 13,889 | +0.56(+2.21%) |
Aug 28, 2024 | 25.63 | 25.64 | 25.29 | 25.31 | 21,268 | -0.54(-2.09%) |
Aug 27, 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 7,414 | -0.01(-0.04%) |
Aug 26, 2024 | 26.13 | 26.13 | 25.80 | 25.86 | 24,270 | -0.67(-2.53%) |
Aug 23, 2024 | 26.46 | 26.59 | 26.43 | 26.53 | 9,829 | +0.24(+0.91%) |
Aug 22, 2024 | 26.49 | 26.49 | 26.21 | 26.29 | 6,873 | -0.31(-1.17%) |
Aug 21, 2024 | 26.43 | 26.63 | 26.43 | 26.60 | 14,984 | +0.33(+1.26%) |
Aug 20, 2024 | 26.60 | 26.60 | 26.27 | 26.27 | 6,838 | -0.63(-2.34%) |
Aug 19, 2024 | 26.79 | 26.97 | 26.79 | 26.90 | 8,513 | +0.16(+0.60%) |
Aug 16, 2024 | 26.47 | 26.80 | 26.47 | 26.74 | 13,320 | +0.46(+1.75%) |
Aug 15, 2024 | 26.19 | 26.45 | 26.13 | 26.28 | 55,595 | +0.30(+1.17%) |
Aug 14, 2024 | 26.30 | 26.31 | 25.88 | 25.98 | 29,738 | -0.59(-2.21%) |
Aug 13, 2024 | 26.43 | 26.58 | 26.43 | 26.56 | 8,241 | +0.18(+0.67%) |
Aug 12, 2024 | 26.27 | 26.45 | 26.27 | 26.39 | 8,647 | +0.20(+0.77%) |
Aug 09, 2024 | 26.18 | 26.19 | 26.10 | 26.19 | 6,754 | -0.14(-0.55%) |
Aug 08, 2024 | 26.10 | 26.38 | 26.10 | 26.33 | 10,854 | +0.53(+2.05%) |
Aug 07, 2024 | 26.12 | 26.12 | 25.76 | 25.80 | 10,867 | -0.05(-0.19%) |
Aug 06, 2024 | 25.62 | 25.94 | 25.62 | 25.85 | 30,580 | +0.03(+0.10%) |
Aug 05, 2024 | 25.37 | 25.85 | 25.36 | 25.82 | 11,015 | -0.08(-0.30%) |
Aug 02, 2024 | 25.82 | 25.90 | 25.68 | 25.90 | 38,592 | -0.02(-0.08%) |
Aug 01, 2024 | 26.26 | 26.27 | 25.89 | 25.92 | 12,451 | -0.47(-1.78%) |
Jul 31, 2024 | 26.47 | 26.56 | 26.34 | 26.39 | 13,496 | +0.69(+2.68%) |
Jul 30, 2024 | 25.82 | 25.82 | 25.65 | 25.70 | 21,394 | -0.28(-1.06%) |
Jul 29, 2024 | 25.99 | 25.99 | 25.91 | 25.98 | 7,066 | -0.24(-0.93%) |
Jul 26, 2024 | 26.03 | 26.24 | 26.03 | 26.22 | 4,734 | +0.28(+1.08%) |
Jul 25, 2024 | 26.03 | 26.18 | 25.92 | 25.94 | 10,397 | -0.17(-0.65%) |
Jul 24, 2024 | 26.23 | 26.36 | 26.09 | 26.11 | 12,768 | -0.39(-1.47%) |
Jul 23, 2024 | 26.53 | 26.55 | 26.42 | 26.50 | 10,232 | -0.63(-2.32%) |
Jul 22, 2024 | 27.07 | 27.25 | 27.07 | 27.13 | 12,930 | +0.39(+1.46%) |
Jul 19, 2024 | 26.82 | 26.82 | 26.68 | 26.74 | 21,620 | +0.01(+0.02%) |
Jul 18, 2024 | 26.93 | 27.07 | 26.72 | 26.73 | 21,275 | -0.18(-0.65%) |
Jul 17, 2024 | 27.06 | 27.06 | 26.80 | 26.91 | 12,076 | -0.27(-0.99%) |
Jul 16, 2024 | 26.81 | 27.19 | 26.81 | 27.18 | 27,011 | +0.06(+0.22%) |
Jul 15, 2024 | 27.28 | 27.28 | 27.08 | 27.12 | 30,338 | -0.57(-2.06%) |
Jul 12, 2024 | 27.88 | 28.00 | 27.69 | 27.69 | 13,753 | +0.21(+0.76%) |
Jul 11, 2024 | 27.37 | 27.60 | 27.37 | 27.48 | 12,252 | +0.58(+2.16%) |
Jul 10, 2024 | 26.83 | 26.90 | 26.81 | 26.90 | 9,973 | +0.03(+0.10%) |
Jul 09, 2024 | 26.50 | 26.89 | 26.50 | 26.87 | 13,664 | +0.45(+1.71%) |
Jul 08, 2024 | 26.44 | 26.44 | 26.35 | 26.42 | 14,948 | -0.26(-0.97%) |
Jul 05, 2024 | 26.62 | 26.70 | 26.58 | 26.68 | 24,774 | -0.37(-1.38%) |
Jul 03, 2024 | 26.75 | 27.11 | 26.75 | 27.05 | 3,222 | +0.53(+2.01%) |
Jul 02, 2024 | 26.44 | 26.58 | 26.36 | 26.52 | 84,582 | -0.03(-0.11%) |