Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 29.52 | 29.87 | 29.23 | 29.49 | 931,410 | -0.04(-0.14%) |
Sep 24, 2024 | 29.57 | 30.26 | 29.51 | 29.53 | 1,124,878 | +0.04(+0.14%) |
Sep 23, 2024 | 29.29 | 29.58 | 28.93 | 29.49 | 1,121,775 | +0.27(+0.92%) |
Sep 20, 2024 | 28.49 | 29.58 | 28.22 | 29.22 | 3,907,107 | +1.34(+4.81%) |
Sep 19, 2024 | 27.80 | 28.21 | 27.51 | 27.88 | 1,677,738 | +0.45(+1.64%) |
Sep 18, 2024 | 28.30 | 28.53 | 27.35 | 27.43 | 823,124 | -0.91(-3.21%) |
Sep 17, 2024 | 28.07 | 28.89 | 27.81 | 28.34 | 858,050 | +0.39(+1.40%) |
Sep 16, 2024 | 27.08 | 28.33 | 27.08 | 27.95 | 975,279 | +0.98(+3.63%) |
Sep 13, 2024 | 26.22 | 27.38 | 26.16 | 26.97 | 883,650 | +0.73(+2.78%) |
Sep 12, 2024 | 26.98 | 27.01 | 26.03 | 26.24 | 1,088,181 | -0.86(-3.17%) |
Sep 11, 2024 | 26.71 | 27.13 | 26.07 | 27.10 | 1,267,222 | +0.54(+2.03%) |
Sep 10, 2024 | 26.35 | 26.77 | 25.89 | 26.56 | 921,214 | +0.24(+0.91%) |
Sep 09, 2024 | 27.42 | 27.54 | 26.32 | 26.32 | 1,173,225 | -1.06(-3.87%) |
Sep 06, 2024 | 27.80 | 28.17 | 27.34 | 27.38 | 1,191,724 | -0.40(-1.44%) |
Sep 05, 2024 | 27.01 | 28.07 | 27.01 | 27.78 | 775,429 | +0.77(+2.85%) |
Sep 04, 2024 | 27.24 | 27.70 | 26.82 | 27.01 | 953,862 | -0.23(-0.84%) |
Sep 03, 2024 | 25.71 | 27.46 | 25.52 | 27.24 | 1,237,310 | +1.44(+5.58%) |
Aug 30, 2024 | 26.03 | 26.08 | 25.37 | 25.80 | 1,296,419 | -0.10(-0.39%) |
Aug 29, 2024 | 25.44 | 26.09 | 25.11 | 25.90 | 907,157 | +0.73(+2.90%) |
Aug 28, 2024 | 25.82 | 25.99 | 25.03 | 25.17 | 1,413,815 | -0.93(-3.56%) |
Aug 27, 2024 | 25.88 | 26.29 | 25.50 | 26.10 | 646,714 | -0.01(-0.04%) |
Aug 26, 2024 | 26.95 | 27.00 | 26.08 | 26.11 | 523,298 | -0.42(-1.58%) |
Aug 23, 2024 | 26.71 | 26.88 | 26.33 | 26.53 | 677,925 | +0.09(+0.34%) |
Aug 22, 2024 | 26.66 | 27.24 | 26.20 | 26.44 | 944,285 | -0.31(-1.16%) |
Aug 21, 2024 | 26.41 | 26.93 | 26.38 | 26.75 | 828,351 | -0.24(-0.89%) |
Aug 20, 2024 | 27.37 | 27.48 | 26.53 | 26.99 | 556,040 | -0.57(-2.07%) |
Aug 19, 2024 | 27.46 | 27.84 | 27.06 | 27.56 | 665,290 | +0.50(+1.85%) |
Aug 16, 2024 | 27.41 | 27.93 | 26.98 | 27.06 | 628,233 | -0.60(-2.17%) |
Aug 15, 2024 | 27.04 | 27.67 | 26.92 | 27.66 | 1,009,851 | +1.09(+4.10%) |
Aug 14, 2024 | 26.62 | 27.02 | 26.43 | 26.57 | 1,789,447 | -0.28(-1.04%) |
Aug 13, 2024 | 26.92 | 27.06 | 26.55 | 26.85 | 719,455 | -0.07(-0.26%) |
Aug 12, 2024 | 26.67 | 27.14 | 26.41 | 26.92 | 705,695 | +0.26(+0.98%) |
Aug 09, 2024 | 27.28 | 27.28 | 26.50 | 26.66 | 643,252 | -0.71(-2.59%) |
Aug 08, 2024 | 27.07 | 27.39 | 26.90 | 27.37 | 562,904 | +0.53(+1.97%) |
Aug 07, 2024 | 27.31 | 27.84 | 26.80 | 26.84 | 665,076 | -0.06(-0.22%) |
Aug 06, 2024 | 27.15 | 27.58 | 26.86 | 26.90 | 693,637 | -0.19(-0.70%) |
Aug 05, 2024 | 27.07 | 27.60 | 26.44 | 27.09 | 729,780 | -1.14(-4.04%) |
Aug 02, 2024 | 28.38 | 28.62 | 27.80 | 28.23 | 1,222,729 | -0.58(-2.01%) |
Aug 01, 2024 | 28.60 | 29.00 | 28.43 | 28.81 | 883,966 | +0.11(+0.38%) |
Jul 31, 2024 | 28.66 | 29.37 | 28.17 | 28.70 | 937,110 | +0.16(+0.56%) |
Jul 30, 2024 | 28.81 | 29.15 | 28.53 | 28.54 | 680,878 | -0.22(-0.76%) |
Jul 29, 2024 | 29.07 | 29.75 | 28.53 | 28.76 | 1,058,286 | -0.31(-1.07%) |
Jul 26, 2024 | 28.31 | 29.17 | 27.72 | 29.07 | 1,222,322 | +1.27(+4.57%) |
Jul 25, 2024 | 26.50 | 28.33 | 26.42 | 27.80 | 2,471,637 | +1.34(+5.06%) |
Jul 24, 2024 | 27.91 | 27.95 | 26.33 | 26.46 | 1,573,067 | -1.34(-4.82%) |
Jul 23, 2024 | 28.00 | 29.59 | 27.54 | 27.80 | 1,929,522 | +1.88(+7.25%) |
Jul 22, 2024 | 25.75 | 25.96 | 25.34 | 25.92 | 1,228,737 | +0.11(+0.43%) |
Jul 19, 2024 | 26.16 | 26.32 | 25.64 | 25.81 | 556,321 | -0.46(-1.75%) |
Jul 18, 2024 | 26.55 | 27.33 | 26.25 | 26.27 | 769,318 | -0.57(-2.12%) |
Jul 17, 2024 | 26.39 | 26.91 | 26.08 | 26.84 | 1,222,827 | +0.45(+1.71%) |
Jul 16, 2024 | 25.87 | 26.40 | 25.87 | 26.39 | 786,819 | +0.60(+2.33%) |
Jul 15, 2024 | 26.00 | 26.28 | 25.72 | 25.79 | 756,833 | -0.14(-0.54%) |
Jul 12, 2024 | 25.50 | 26.01 | 25.27 | 25.93 | 1,070,938 | +0.49(+1.93%) |
Jul 11, 2024 | 25.76 | 26.02 | 25.40 | 25.44 | 856,469 | -0.06(-0.24%) |
Jul 10, 2024 | 25.75 | 25.77 | 25.21 | 25.50 | 742,049 | -0.19(-0.74%) |
Jul 09, 2024 | 26.61 | 26.80 | 25.63 | 25.69 | 806,487 | -0.93(-3.49%) |
Jul 08, 2024 | 26.70 | 26.90 | 26.52 | 26.62 | 637,770 | +0.06(+0.23%) |
Jul 05, 2024 | 26.87 | 26.87 | 26.46 | 26.56 | 491,638 | -0.26(-0.97%) |
Jul 03, 2024 | 26.87 | 27.04 | 26.62 | 26.82 | 325,937 | +0.16(+0.60%) |
Jul 02, 2024 | 26.65 | 26.82 | 26.52 | 26.66 | 553,360 | +0.10(+0.38%) |