Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 27.65 | 27.69 | 27.17 | 27.22 | 350,580 | -0.28(-1.02%) |
Sep 20, 2024 | 27.57 | 27.81 | 27.46 | 27.50 | 1,893,991 | -0.40(-1.43%) |
Sep 19, 2024 | 28.04 | 28.06 | 27.42 | 27.90 | 318,408 | +0.62(+2.27%) |
Sep 18, 2024 | 27.31 | 28.04 | 26.77 | 27.28 | 295,221 | +0.04(+0.15%) |
Sep 17, 2024 | 27.14 | 27.73 | 26.95 | 27.24 | 320,135 | +0.41(+1.53%) |
Sep 16, 2024 | 26.65 | 26.89 | 26.23 | 26.83 | 470,450 | +0.33(+1.25%) |
Sep 13, 2024 | 26.20 | 26.54 | 26.17 | 26.50 | 545,025 | +0.64(+2.47%) |
Sep 12, 2024 | 26.02 | 26.04 | 25.64 | 25.86 | 222,475 | +0.05(+0.19%) |
Sep 11, 2024 | 25.75 | 25.84 | 25.13 | 25.81 | 288,126 | -0.22(-0.85%) |
Sep 10, 2024 | 26.03 | 26.06 | 25.42 | 26.03 | 255,641 | +0.10(+0.39%) |
Sep 09, 2024 | 26.12 | 26.26 | 25.86 | 25.93 | 500,534 | -0.21(-0.80%) |
Sep 06, 2024 | 26.64 | 26.79 | 25.85 | 26.14 | 453,058 | -0.48(-1.80%) |
Sep 05, 2024 | 26.91 | 26.93 | 26.46 | 26.62 | 147,228 | -0.12(-0.45%) |
Sep 04, 2024 | 27.11 | 27.47 | 26.64 | 26.74 | 130,060 | -0.50(-1.84%) |
Sep 03, 2024 | 27.22 | 27.57 | 27.00 | 27.24 | 235,243 | -0.30(-1.09%) |
Aug 30, 2024 | 27.55 | 27.67 | 27.16 | 27.54 | 214,206 | +0.06(+0.22%) |
Aug 29, 2024 | 27.64 | 27.71 | 27.16 | 27.48 | 245,145 | +0.04(+0.15%) |
Aug 28, 2024 | 27.30 | 27.80 | 27.20 | 27.44 | 267,888 | +0.07(+0.26%) |
Aug 27, 2024 | 27.30 | 27.46 | 27.03 | 27.37 | 256,203 | -0.21(-0.76%) |
Aug 26, 2024 | 28.07 | 28.08 | 27.57 | 27.58 | 207,958 | -0.15(-0.54%) |
Aug 23, 2024 | 26.72 | 28.36 | 26.72 | 27.73 | 277,669 | +1.19(+4.48%) |
Aug 22, 2024 | 26.29 | 26.69 | 26.29 | 26.54 | 104,909 | +0.20(+0.76%) |
Aug 21, 2024 | 26.47 | 26.47 | 26.14 | 26.34 | 123,105 | +0.07(+0.27%) |
Aug 20, 2024 | 26.59 | 26.64 | 26.25 | 26.27 | 117,773 | -0.48(-1.79%) |
Aug 19, 2024 | 26.55 | 26.79 | 26.45 | 26.75 | 207,983 | +0.20(+0.75%) |
Aug 16, 2024 | 25.80 | 26.63 | 25.80 | 26.55 | 203,736 | +0.72(+2.79%) |
Aug 15, 2024 | 25.87 | 26.25 | 25.80 | 25.83 | 216,868 | +0.56(+2.22%) |
Aug 14, 2024 | 25.57 | 25.57 | 24.99 | 25.27 | 137,709 | -0.09(-0.35%) |
Aug 13, 2024 | 25.28 | 25.38 | 24.59 | 25.36 | 196,172 | +0.44(+1.77%) |
Aug 12, 2024 | 25.60 | 25.85 | 24.85 | 24.92 | 319,371 | -0.40(-1.58%) |
Aug 09, 2024 | 25.46 | 25.53 | 24.95 | 25.32 | 310,710 | -0.17(-0.67%) |
Aug 08, 2024 | 25.39 | 25.53 | 25.00 | 25.49 | 255,701 | +0.52(+2.08%) |
Aug 07, 2024 | 25.40 | 25.49 | 24.85 | 24.97 | 574,681 | -0.09(-0.36%) |
Aug 06, 2024 | 25.05 | 25.36 | 24.87 | 25.06 | 212,669 | -0.01(-0.04%) |
Aug 05, 2024 | 24.71 | 25.34 | 24.19 | 25.07 | 322,928 | -0.88(-3.39%) |
Aug 02, 2024 | 25.76 | 26.14 | 25.49 | 25.95 | 265,992 | -0.83(-3.10%) |
Aug 01, 2024 | 27.56 | 27.61 | 26.40 | 26.78 | 333,358 | -0.82(-2.97%) |
Jul 31, 2024 | 27.67 | 28.28 | 27.50 | 27.60 | 301,718 | -0.19(-0.68%) |
Jul 30, 2024 | 27.61 | 28.03 | 27.55 | 27.79 | 275,983 | +0.27(+0.98%) |
Jul 29, 2024 | 28.12 | 28.13 | 27.49 | 27.52 | 268,212 | -0.52(-1.85%) |
Jul 26, 2024 | 28.28 | 28.41 | 27.78 | 28.04 | 419,401 | +0.05(+0.18%) |
Jul 25, 2024 | 27.47 | 28.51 | 27.38 | 27.99 | 559,138 | +0.65(+2.38%) |
Jul 24, 2024 | 27.66 | 28.22 | 27.30 | 27.34 | 276,980 | -0.36(-1.30%) |
Jul 23, 2024 | 27.12 | 28.11 | 26.95 | 27.70 | 416,698 | +0.40(+1.47%) |
Jul 22, 2024 | 26.54 | 27.43 | 26.40 | 27.30 | 372,473 | -0.04(-0.15%) |
Jul 19, 2024 | 27.17 | 27.70 | 27.15 | 27.34 | 503,900 | +0.21(+0.77%) |
Jul 18, 2024 | 26.69 | 27.97 | 26.69 | 27.13 | 532,786 | +0.17(+0.63%) |
Jul 17, 2024 | 25.95 | 27.20 | 25.95 | 26.96 | 548,750 | +0.61(+2.31%) |
Jul 16, 2024 | 25.55 | 26.52 | 25.50 | 26.35 | 372,388 | +1.19(+4.73%) |
Jul 15, 2024 | 24.54 | 25.43 | 24.54 | 25.16 | 280,618 | +0.94(+3.88%) |
Jul 12, 2024 | 24.49 | 24.52 | 24.18 | 24.22 | 229,718 | +0.09(+0.37%) |
Jul 11, 2024 | 23.50 | 24.23 | 23.37 | 24.13 | 275,924 | +1.16(+5.05%) |
Jul 10, 2024 | 22.39 | 23.01 | 22.39 | 22.97 | 155,644 | +0.64(+2.87%) |
Jul 09, 2024 | 22.14 | 22.42 | 22.12 | 22.33 | 135,301 | +0.12(+0.54%) |
Jul 08, 2024 | 22.28 | 22.38 | 22.13 | 22.21 | 216,717 | +0.14(+0.63%) |
Jul 05, 2024 | 22.43 | 22.56 | 22.03 | 22.07 | 194,856 | -0.43(-1.91%) |
Jul 03, 2024 | 23.01 | 23.01 | 22.50 | 22.50 | 92,413 | -0.51(-2.22%) |
Jul 02, 2024 | 22.67 | 23.09 | 22.67 | 23.01 | 172,246 | +0.22(+0.97%) |