Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.62 | 27.19 | 25.94 | 27.17 | 2,138,285 | +0.74(+2.80%) |
Sep 25, 2024 | 27.70 | 27.95 | 26.41 | 26.43 | 2,082,820 | -0.94(-3.43%) |
Sep 24, 2024 | 28.24 | 28.27 | 27.35 | 27.37 | 1,846,428 | -0.73(-2.60%) |
Sep 23, 2024 | 28.83 | 28.96 | 27.72 | 28.10 | 1,530,301 | -0.45(-1.58%) |
Sep 20, 2024 | 28.42 | 29.02 | 28.29 | 28.55 | 6,613,572 | +0.20(+0.71%) |
Sep 19, 2024 | 28.26 | 28.47 | 27.99 | 28.35 | 1,127,305 | +0.52(+1.87%) |
Sep 18, 2024 | 27.76 | 28.41 | 27.59 | 27.83 | 1,401,894 | +0.09(+0.32%) |
Sep 17, 2024 | 28.04 | 28.47 | 27.51 | 27.74 | 1,847,502 | -0.09(-0.32%) |
Sep 16, 2024 | 27.78 | 27.88 | 27.40 | 27.83 | 1,087,225 | +0.17(+0.61%) |
Sep 13, 2024 | 26.83 | 27.68 | 26.75 | 27.66 | 1,075,750 | +1.10(+4.14%) |
Sep 12, 2024 | 26.60 | 26.80 | 26.01 | 26.56 | 1,545,030 | -0.01(-0.04%) |
Sep 11, 2024 | 26.79 | 26.82 | 26.36 | 26.57 | 1,496,028 | -0.42(-1.56%) |
Sep 10, 2024 | 26.82 | 27.03 | 25.64 | 26.99 | 1,968,040 | +0.17(+0.63%) |
Sep 09, 2024 | 26.70 | 27.00 | 26.26 | 26.82 | 1,519,152 | -0.04(-0.15%) |
Sep 06, 2024 | 26.87 | 27.36 | 26.73 | 26.86 | 2,140,971 | +0.00(+0.00%) |
Sep 05, 2024 | 28.26 | 28.26 | 26.75 | 26.86 | 1,658,073 | -1.40(-4.95%) |
Sep 04, 2024 | 28.15 | 28.45 | 28.03 | 28.26 | 950,136 | +0.14(+0.50%) |
Sep 03, 2024 | 27.85 | 28.54 | 27.85 | 28.12 | 1,373,667 | -0.33(-1.16%) |
Aug 30, 2024 | 28.53 | 28.66 | 28.32 | 28.45 | 1,069,429 | +0.10(+0.35%) |
Aug 29, 2024 | 28.27 | 28.62 | 28.08 | 28.35 | 1,482,799 | +0.28(+1.00%) |
Aug 28, 2024 | 28.05 | 28.36 | 28.04 | 28.07 | 950,704 | -0.12(-0.43%) |
Aug 27, 2024 | 28.54 | 28.69 | 28.11 | 28.19 | 825,342 | -0.32(-1.12%) |
Aug 26, 2024 | 28.12 | 28.67 | 27.79 | 28.51 | 890,330 | +0.56(+2.00%) |
Aug 23, 2024 | 27.97 | 28.31 | 27.73 | 27.95 | 1,300,478 | -0.04(-0.14%) |
Aug 22, 2024 | 28.27 | 28.27 | 27.94 | 27.99 | 1,120,287 | -0.27(-0.96%) |
Aug 21, 2024 | 28.31 | 28.63 | 28.15 | 28.26 | 1,692,877 | +0.10(+0.36%) |
Aug 20, 2024 | 28.15 | 28.28 | 27.97 | 28.16 | 855,829 | -0.07(-0.25%) |
Aug 19, 2024 | 27.27 | 28.23 | 27.27 | 28.23 | 1,459,284 | +0.98(+3.60%) |
Aug 16, 2024 | 26.95 | 27.43 | 26.84 | 27.25 | 1,508,691 | +0.27(+1.00%) |
Aug 15, 2024 | 26.82 | 27.06 | 26.42 | 26.98 | 1,599,357 | +0.67(+2.55%) |
Aug 14, 2024 | 26.40 | 26.62 | 26.13 | 26.31 | 1,044,325 | -0.12(-0.45%) |
Aug 13, 2024 | 26.01 | 26.46 | 25.90 | 26.43 | 1,341,932 | +0.49(+1.89%) |
Aug 12, 2024 | 26.17 | 26.30 | 25.78 | 25.94 | 1,293,966 | -0.13(-0.50%) |
Aug 09, 2024 | 26.56 | 26.57 | 25.99 | 26.07 | 1,479,517 | -0.68(-2.54%) |
Aug 08, 2024 | 26.60 | 27.07 | 26.45 | 26.75 | 1,699,097 | +0.31(+1.17%) |
Aug 07, 2024 | 27.75 | 27.85 | 26.31 | 26.44 | 2,020,764 | -1.06(-3.85%) |
Aug 06, 2024 | 27.88 | 28.04 | 27.48 | 27.50 | 1,239,626 | -0.35(-1.26%) |
Aug 05, 2024 | 27.32 | 28.23 | 26.34 | 27.85 | 3,708,380 | +0.13(+0.47%) |
Aug 02, 2024 | 26.36 | 27.75 | 26.20 | 27.72 | 2,292,272 | +0.86(+3.20%) |
Aug 01, 2024 | 27.15 | 27.52 | 26.73 | 26.86 | 2,267,964 | -0.46(-1.68%) |
Jul 31, 2024 | 27.60 | 27.94 | 27.19 | 27.32 | 1,903,992 | -0.31(-1.12%) |
Jul 30, 2024 | 27.85 | 27.96 | 27.26 | 27.63 | 1,502,498 | -0.29(-1.04%) |
Jul 29, 2024 | 27.63 | 28.23 | 27.63 | 27.92 | 1,474,914 | +0.04(+0.14%) |
Jul 26, 2024 | 28.22 | 28.95 | 27.66 | 27.88 | 2,101,791 | -0.16(-0.57%) |
Jul 25, 2024 | 26.68 | 28.18 | 26.68 | 28.04 | 2,942,557 | +1.53(+5.77%) |
Jul 24, 2024 | 26.90 | 27.44 | 25.63 | 26.51 | 5,462,801 | +1.51(+6.04%) |
Jul 23, 2024 | 24.71 | 25.41 | 24.62 | 25.00 | 2,599,373 | +0.20(+0.81%) |
Jul 22, 2024 | 24.82 | 25.11 | 24.48 | 24.80 | 2,640,090 | -0.03(-0.12%) |
Jul 19, 2024 | 24.66 | 24.97 | 24.62 | 24.83 | 1,552,184 | +0.18(+0.73%) |
Jul 18, 2024 | 24.59 | 25.49 | 24.59 | 24.65 | 2,195,891 | +0.04(+0.16%) |
Jul 17, 2024 | 24.42 | 24.93 | 24.40 | 24.61 | 1,372,913 | +0.01(+0.04%) |
Jul 16, 2024 | 23.67 | 24.63 | 23.61 | 24.60 | 3,038,749 | +1.23(+5.26%) |
Jul 15, 2024 | 23.60 | 23.74 | 23.12 | 23.37 | 1,741,006 | -0.20(-0.85%) |
Jul 12, 2024 | 23.66 | 24.00 | 23.28 | 23.57 | 1,451,326 | +0.26(+1.12%) |
Jul 11, 2024 | 23.50 | 23.87 | 22.97 | 23.31 | 1,859,688 | +0.30(+1.30%) |
Jul 10, 2024 | 24.05 | 24.06 | 22.90 | 23.01 | 2,855,866 | -1.03(-4.28%) |
Jul 09, 2024 | 24.30 | 24.48 | 23.63 | 24.04 | 1,751,910 | -0.33(-1.35%) |
Jul 08, 2024 | 24.41 | 24.71 | 24.24 | 24.37 | 1,245,159 | +0.08(+0.33%) |
Jul 05, 2024 | 24.26 | 24.45 | 24.14 | 24.29 | 789,495 | +0.06(+0.25%) |
Jul 03, 2024 | 24.37 | 24.54 | 24.12 | 24.23 | 508,358 | +0.04(+0.17%) |
Jul 02, 2024 | 24.40 | 24.46 | 24.11 | 24.19 | 1,343,916 | -0.20(-0.82%) |