Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 27.24 | 27.28 | 26.89 | 26.98 | 22,321 | -0.05(-0.17%) |
Sep 23, 2024 | 27.23 | 27.30 | 26.80 | 27.03 | 9,456 | -0.01(-0.05%) |
Sep 20, 2024 | 27.56 | 27.56 | 26.94 | 27.04 | 6,168 | -0.49(-1.79%) |
Sep 19, 2024 | 27.43 | 27.63 | 27.00 | 27.53 | 18,618 | +1.06(+4.02%) |
Sep 18, 2024 | 26.57 | 27.71 | 26.35 | 26.47 | 41,744 | +0.04(+0.15%) |
Sep 17, 2024 | 26.18 | 26.97 | 26.18 | 26.43 | 10,624 | +0.42(+1.61%) |
Sep 16, 2024 | 25.95 | 26.15 | 25.86 | 26.01 | 4,071 | +0.19(+0.74%) |
Sep 13, 2024 | 25.24 | 25.87 | 25.05 | 25.82 | 16,254 | +1.23(+5.00%) |
Sep 12, 2024 | 24.26 | 24.87 | 24.26 | 24.59 | 7,651 | +0.57(+2.37%) |
Sep 11, 2024 | 23.34 | 24.02 | 22.94 | 24.02 | 6,413 | +0.10(+0.42%) |
Sep 10, 2024 | 24.01 | 24.05 | 23.54 | 23.92 | 3,838 | -0.16(-0.66%) |
Sep 09, 2024 | 24.32 | 24.39 | 24.02 | 24.08 | 5,307 | -0.10(-0.41%) |
Sep 06, 2024 | 25.29 | 25.29 | 24.15 | 24.18 | 13,827 | -0.86(-3.43%) |
Sep 05, 2024 | 25.53 | 25.53 | 24.98 | 25.04 | 7,757 | -0.27(-1.07%) |
Sep 04, 2024 | 25.11 | 25.57 | 25.00 | 25.31 | 15,708 | -0.11(-0.43%) |
Sep 03, 2024 | 26.64 | 26.64 | 25.33 | 25.42 | 20,308 | -1.59(-5.89%) |
Aug 30, 2024 | 26.92 | 27.01 | 26.52 | 27.01 | 8,691 | +0.19(+0.71%) |
Aug 29, 2024 | 26.66 | 27.20 | 26.59 | 26.82 | 14,171 | +0.27(+1.02%) |
Aug 28, 2024 | 26.49 | 26.72 | 26.25 | 26.55 | 5,159 | -0.07(-0.26%) |
Aug 27, 2024 | 26.55 | 26.74 | 26.47 | 26.62 | 6,990 | -0.41(-1.52%) |
Aug 26, 2024 | 27.56 | 27.56 | 26.98 | 27.03 | 10,975 | +0.03(+0.09%) |
Aug 23, 2024 | 25.80 | 27.00 | 25.80 | 27.00 | 4,312 | +1.56(+6.13%) |
Aug 22, 2024 | 26.01 | 26.01 | 25.45 | 25.45 | 3,238 | -0.47(-1.80%) |
Aug 21, 2024 | 25.48 | 25.91 | 25.48 | 25.91 | 6,118 | +0.55(+2.18%) |
Aug 20, 2024 | 25.71 | 26.02 | 25.36 | 25.36 | 6,037 | -0.55(-2.12%) |
Aug 19, 2024 | 25.64 | 25.91 | 25.64 | 25.91 | 13,377 | +0.45(+1.76%) |
Aug 16, 2024 | 25.56 | 25.60 | 25.36 | 25.46 | 2,101 | +0.14(+0.54%) |
Aug 15, 2024 | 24.95 | 25.54 | 24.95 | 25.32 | 9,745 | +1.02(+4.19%) |
Aug 14, 2024 | 24.88 | 24.88 | 24.13 | 24.30 | 6,022 | -0.15(-0.62%) |
Aug 13, 2024 | 24.02 | 24.46 | 23.81 | 24.46 | 1,874 | +0.89(+3.79%) |
Aug 12, 2024 | 24.23 | 24.23 | 23.49 | 23.56 | 28,882 | -0.67(-2.76%) |
Aug 09, 2024 | 24.18 | 24.30 | 24.09 | 24.23 | 4,362 | -0.03(-0.14%) |
Aug 08, 2024 | 24.03 | 24.34 | 23.95 | 24.26 | 11,009 | +0.94(+4.04%) |
Aug 07, 2024 | 24.63 | 24.66 | 23.20 | 23.32 | 19,668 | -0.46(-1.93%) |
Aug 06, 2024 | 23.64 | 24.19 | 23.23 | 23.78 | 6,678 | +0.71(+3.07%) |
Aug 05, 2024 | 22.61 | 23.70 | 21.55 | 23.07 | 54,072 | -1.72(-6.93%) |
Aug 02, 2024 | 25.00 | 25.01 | 24.25 | 24.79 | 34,091 | -1.64(-6.21%) |
Aug 01, 2024 | 28.13 | 28.33 | 26.25 | 26.43 | 61,585 | -1.81(-6.41%) |
Jul 31, 2024 | 28.05 | 29.37 | 27.91 | 28.24 | 23,712 | +0.21(+0.75%) |
Jul 30, 2024 | 27.84 | 28.07 | 27.60 | 28.03 | 15,371 | +0.41(+1.49%) |
Jul 29, 2024 | 28.21 | 28.21 | 27.50 | 27.62 | 37,599 | -0.37(-1.32%) |
Jul 26, 2024 | 28.18 | 28.60 | 27.48 | 27.99 | 21,480 | +0.58(+2.12%) |
Jul 25, 2024 | 26.68 | 27.90 | 26.51 | 27.41 | 62,367 | +0.95(+3.61%) |
Jul 24, 2024 | 27.27 | 27.48 | 26.41 | 26.46 | 17,745 | -0.83(-3.03%) |
Jul 23, 2024 | 27.10 | 27.63 | 26.64 | 27.28 | 29,859 | +0.23(+0.86%) |
Jul 22, 2024 | 26.37 | 27.05 | 25.77 | 27.05 | 27,110 | +0.96(+3.67%) |
Jul 19, 2024 | 26.51 | 26.51 | 26.05 | 26.09 | 6,956 | -0.41(-1.56%) |
Jul 18, 2024 | 27.27 | 27.99 | 26.23 | 26.51 | 41,737 | -0.77(-2.83%) |
Jul 17, 2024 | 27.40 | 28.33 | 27.14 | 27.28 | 56,647 | -0.63(-2.26%) |
Jul 16, 2024 | 26.50 | 27.92 | 26.24 | 27.91 | 68,048 | +2.11(+8.19%) |
Jul 15, 2024 | 25.53 | 26.20 | 25.37 | 25.80 | 45,896 | +0.54(+2.13%) |
Jul 12, 2024 | 25.30 | 25.49 | 25.15 | 25.26 | 38,270 | +0.58(+2.35%) |
Jul 11, 2024 | 23.94 | 24.73 | 23.90 | 24.68 | 14,926 | +1.58(+6.83%) |
Jul 10, 2024 | 22.97 | 23.10 | 22.72 | 23.10 | 14,386 | +0.52(+2.32%) |
Jul 09, 2024 | 22.76 | 22.76 | 22.55 | 22.58 | 4,080 | -0.30(-1.32%) |
Jul 08, 2024 | 23.08 | 23.08 | 22.88 | 22.88 | 2,865 | +0.19(+0.83%) |
Jul 05, 2024 | 22.58 | 22.72 | 22.53 | 22.69 | 6,505 | -0.31(-1.33%) |
Jul 03, 2024 | 23.18 | 23.18 | 23.00 | 23.00 | 738 | +0.00(+0.01%) |
Jul 02, 2024 | 22.96 | 22.99 | 22.96 | 22.99 | 754 | +0.20(+0.90%) |