Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 28.19 | 29.22 | 27.42 | 29.22 | 9,236 | +1.04(+3.69%) |
Sep 13, 2024 | 27.75 | 28.19 | 27.34 | 28.18 | 15,194 | +0.72(+2.62%) |
Sep 12, 2024 | 27.25 | 27.52 | 27.23 | 27.46 | 8,335 | +0.43(+1.59%) |
Sep 11, 2024 | 27.24 | 27.24 | 26.50 | 27.03 | 10,040 | -0.01(-0.04%) |
Sep 10, 2024 | 27.00 | 27.05 | 26.50 | 27.04 | 18,080 | -0.06(-0.22%) |
Sep 09, 2024 | 26.37 | 27.25 | 26.37 | 27.10 | 8,005 | +0.97(+3.71%) |
Sep 06, 2024 | 25.32 | 26.60 | 25.30 | 26.13 | 19,543 | +0.79(+3.12%) |
Sep 05, 2024 | 25.62 | 26.40 | 25.34 | 25.34 | 12,883 | -0.27(-1.05%) |
Sep 04, 2024 | 25.49 | 25.61 | 25.49 | 25.61 | 2,112 | -0.03(-0.12%) |
Sep 03, 2024 | 25.79 | 27.00 | 25.64 | 25.64 | 15,802 | -1.60(-5.87%) |
Aug 30, 2024 | 27.25 | 27.25 | 26.29 | 27.24 | 5,162 | +0.44(+1.64%) |
Aug 29, 2024 | 26.01 | 27.20 | 26.01 | 26.80 | 12,122 | +0.96(+3.72%) |
Aug 28, 2024 | 25.66 | 26.22 | 25.66 | 25.84 | 2,819 | -0.61(-2.31%) |
Aug 27, 2024 | 26.78 | 26.80 | 26.25 | 26.45 | 5,548 | -0.12(-0.45%) |
Aug 26, 2024 | 26.81 | 27.00 | 26.43 | 26.57 | 5,847 | -0.41(-1.52%) |
Aug 23, 2024 | 25.26 | 26.98 | 25.26 | 26.98 | 11,215 | +1.71(+6.77%) |
Aug 22, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 2,043 | -0.47(-1.83%) |
Aug 21, 2024 | 25.34 | 26.55 | 25.26 | 25.74 | 9,045 | +0.14(+0.55%) |
Aug 20, 2024 | 25.81 | 25.82 | 25.60 | 25.60 | 3,313 | -0.42(-1.61%) |
Aug 19, 2024 | 26.08 | 26.45 | 25.57 | 26.02 | 2,748 | +0.14(+0.54%) |
Aug 16, 2024 | 25.95 | 26.64 | 25.57 | 25.88 | 15,925 | -0.11(-0.42%) |
Aug 15, 2024 | 25.48 | 25.99 | 25.30 | 25.99 | 5,032 | +1.11(+4.46%) |
Aug 14, 2024 | 25.16 | 25.16 | 24.73 | 24.88 | 5,528 | -0.20(-0.80%) |
Aug 13, 2024 | 24.76 | 25.17 | 24.76 | 25.08 | 4,283 | -0.01(-0.04%) |
Aug 12, 2024 | 26.02 | 26.02 | 25.09 | 25.09 | 4,124 | -0.78(-3.02%) |
Aug 09, 2024 | 26.39 | 26.89 | 25.87 | 25.87 | 3,749 | -0.63(-2.38%) |
Aug 08, 2024 | 26.00 | 26.57 | 25.91 | 26.50 | 4,268 | +1.25(+4.95%) |
Aug 07, 2024 | 26.11 | 26.11 | 25.25 | 25.25 | 6,584 | -0.14(-0.55%) |
Aug 06, 2024 | 25.11 | 26.02 | 25.00 | 25.39 | 7,543 | +0.30(+1.20%) |
Aug 05, 2024 | 25.93 | 26.79 | 25.09 | 25.09 | 16,902 | -1.93(-7.14%) |
Aug 02, 2024 | 26.69 | 27.50 | 26.69 | 27.02 | 8,293 | -0.86(-3.08%) |
Aug 01, 2024 | 29.51 | 29.75 | 27.55 | 27.88 | 29,133 | -1.60(-5.43%) |
Jul 31, 2024 | 28.61 | 29.48 | 28.52 | 29.48 | 19,462 | +1.01(+3.55%) |
Jul 30, 2024 | 28.20 | 28.47 | 27.96 | 28.47 | 5,738 | +0.92(+3.34%) |
Jul 29, 2024 | 29.59 | 29.59 | 27.53 | 27.55 | 5,774 | -1.94(-6.58%) |
Jul 26, 2024 | 29.50 | 29.50 | 28.02 | 29.49 | 10,747 | +0.01(+0.03%) |
Jul 25, 2024 | 28.79 | 29.49 | 28.56 | 29.48 | 13,631 | +1.88(+6.81%) |
Jul 24, 2024 | 28.01 | 28.53 | 27.60 | 27.60 | 13,203 | -0.40(-1.43%) |
Jul 23, 2024 | 27.72 | 28.02 | 27.72 | 28.00 | 17,315 | +0.00(+0.00%) |
Jul 22, 2024 | 27.72 | 28.00 | 26.95 | 28.00 | 7,242 | +0.46(+1.67%) |
Jul 19, 2024 | 27.68 | 28.23 | 27.50 | 27.54 | 12,917 | +0.08(+0.29%) |
Jul 18, 2024 | 27.25 | 28.02 | 27.14 | 27.46 | 8,529 | -0.34(-1.22%) |
Jul 17, 2024 | 28.91 | 28.99 | 27.21 | 27.80 | 24,161 | -1.48(-5.05%) |
Jul 16, 2024 | 27.50 | 29.28 | 27.48 | 29.28 | 19,280 | +2.00(+7.33%) |
Jul 15, 2024 | 26.18 | 27.31 | 26.18 | 27.28 | 10,539 | +1.20(+4.60%) |
Jul 12, 2024 | 26.65 | 26.66 | 25.71 | 26.08 | 18,023 | -0.33(-1.24%) |
Jul 11, 2024 | 24.87 | 26.41 | 24.53 | 26.41 | 29,009 | +1.82(+7.40%) |
Jul 10, 2024 | 23.88 | 24.59 | 23.82 | 24.59 | 11,390 | +0.39(+1.59%) |
Jul 09, 2024 | 23.73 | 24.34 | 23.73 | 24.20 | 5,739 | +0.24(+0.99%) |
Jul 08, 2024 | 23.57 | 24.11 | 23.28 | 23.96 | 17,385 | +0.65(+2.80%) |
Jul 05, 2024 | 24.17 | 24.17 | 23.31 | 23.31 | 28,815 | -0.91(-3.76%) |
Jul 03, 2024 | 24.68 | 24.95 | 24.22 | 24.22 | 13,323 | -0.19(-0.77%) |
Jul 02, 2024 | 24.42 | 24.91 | 24.34 | 24.41 | 10,580 | +0.17(+0.69%) |