Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.38 | 27.73 | 27.21 | 27.32 | 378,822 | +0.37(+1.37%) |
Sep 25, 2024 | 27.45 | 27.58 | 26.77 | 26.95 | 525,243 | -0.52(-1.89%) |
Sep 24, 2024 | 27.80 | 27.94 | 27.36 | 27.47 | 623,280 | -0.17(-0.62%) |
Sep 23, 2024 | 28.33 | 28.50 | 27.43 | 27.64 | 664,257 | -0.56(-1.99%) |
Sep 20, 2024 | 28.26 | 28.46 | 27.82 | 28.20 | 2,228,617 | -0.24(-0.84%) |
Sep 19, 2024 | 28.92 | 28.92 | 28.19 | 28.44 | 712,230 | +0.16(+0.57%) |
Sep 18, 2024 | 28.16 | 29.33 | 28.11 | 28.28 | 791,570 | +0.12(+0.43%) |
Sep 17, 2024 | 28.27 | 28.52 | 27.89 | 28.16 | 516,751 | +0.38(+1.37%) |
Sep 16, 2024 | 27.67 | 27.80 | 27.44 | 27.78 | 441,932 | +0.26(+0.94%) |
Sep 13, 2024 | 27.43 | 27.73 | 27.27 | 27.52 | 480,142 | +0.61(+2.27%) |
Sep 12, 2024 | 26.33 | 27.18 | 26.30 | 26.91 | 587,182 | +0.76(+2.91%) |
Sep 11, 2024 | 25.95 | 26.62 | 25.39 | 26.15 | 679,018 | -0.02(-0.08%) |
Sep 10, 2024 | 27.02 | 27.03 | 25.61 | 26.17 | 916,215 | -0.87(-3.22%) |
Sep 09, 2024 | 29.99 | 30.12 | 27.03 | 27.04 | 967,466 | -3.25(-10.73%) |
Sep 06, 2024 | 30.00 | 30.93 | 28.21 | 30.29 | 2,424,339 | +5.43(+21.84%) |
Sep 05, 2024 | 25.34 | 25.50 | 24.85 | 24.86 | 588,862 | -0.41(-1.62%) |
Sep 04, 2024 | 25.41 | 25.87 | 25.00 | 25.27 | 870,896 | -0.37(-1.44%) |
Sep 03, 2024 | 27.52 | 27.65 | 25.62 | 25.64 | 435,409 | -1.99(-7.20%) |
Aug 30, 2024 | 27.59 | 27.70 | 27.15 | 27.63 | 425,673 | +0.31(+1.13%) |
Aug 29, 2024 | 27.98 | 27.98 | 27.26 | 27.32 | 379,059 | -0.42(-1.51%) |
Aug 28, 2024 | 27.66 | 28.10 | 27.60 | 27.74 | 384,968 | -0.36(-1.28%) |
Aug 27, 2024 | 28.45 | 28.50 | 27.86 | 28.10 | 272,584 | -0.56(-1.95%) |
Aug 26, 2024 | 29.14 | 29.30 | 28.62 | 28.66 | 708,587 | -0.20(-0.69%) |
Aug 23, 2024 | 27.89 | 28.93 | 27.61 | 28.86 | 592,317 | +1.23(+4.45%) |
Aug 22, 2024 | 27.81 | 27.87 | 27.41 | 27.63 | 504,543 | -0.18(-0.65%) |
Aug 21, 2024 | 27.92 | 27.92 | 27.18 | 27.81 | 790,979 | +0.20(+0.72%) |
Aug 20, 2024 | 27.84 | 28.14 | 27.33 | 27.61 | 1,055,409 | -0.20(-0.72%) |
Aug 19, 2024 | 27.46 | 27.88 | 27.27 | 27.81 | 1,716,959 | +0.64(+2.36%) |
Aug 16, 2024 | 27.33 | 28.18 | 27.10 | 27.17 | 1,184,988 | -0.23(-0.84%) |
Aug 15, 2024 | 27.26 | 27.46 | 26.57 | 27.40 | 1,118,457 | +0.81(+3.05%) |
Aug 14, 2024 | 26.77 | 27.05 | 26.35 | 26.59 | 1,439,541 | +0.00(+0.00%) |
Aug 13, 2024 | 26.85 | 26.96 | 26.24 | 26.59 | 471,252 | -0.13(-0.49%) |
Aug 12, 2024 | 26.62 | 26.88 | 26.20 | 26.72 | 401,987 | +0.15(+0.56%) |
Aug 09, 2024 | 27.29 | 27.29 | 26.01 | 26.57 | 681,262 | -0.71(-2.60%) |
Aug 08, 2024 | 28.08 | 28.26 | 27.06 | 27.28 | 722,753 | -0.47(-1.69%) |
Aug 07, 2024 | 28.88 | 28.91 | 27.44 | 27.75 | 438,077 | -0.82(-2.87%) |
Aug 06, 2024 | 28.23 | 29.05 | 27.91 | 28.57 | 440,246 | +0.11(+0.39%) |
Aug 05, 2024 | 29.28 | 29.71 | 28.26 | 28.46 | 547,699 | -2.08(-6.81%) |
Aug 02, 2024 | 30.44 | 31.14 | 30.01 | 30.54 | 3,059,770 | -1.29(-4.05%) |
Aug 01, 2024 | 33.30 | 33.48 | 31.62 | 31.83 | 760,505 | -1.57(-4.70%) |
Jul 31, 2024 | 33.57 | 34.43 | 32.37 | 33.40 | 2,587,699 | -0.05(-0.15%) |
Jul 30, 2024 | 34.45 | 34.97 | 33.40 | 33.45 | 502,798 | -0.83(-2.42%) |
Jul 29, 2024 | 34.14 | 34.91 | 34.00 | 34.28 | 487,541 | +0.21(+0.62%) |
Jul 26, 2024 | 33.67 | 34.65 | 33.67 | 34.07 | 322,598 | +0.88(+2.65%) |
Jul 25, 2024 | 32.20 | 34.01 | 32.20 | 33.19 | 608,238 | +1.11(+3.46%) |
Jul 24, 2024 | 32.31 | 33.33 | 31.80 | 32.08 | 344,230 | -0.46(-1.41%) |
Jul 23, 2024 | 30.97 | 32.71 | 30.88 | 32.54 | 415,037 | +1.30(+4.16%) |
Jul 22, 2024 | 31.04 | 31.39 | 30.69 | 31.24 | 332,829 | +0.02(+0.06%) |
Jul 19, 2024 | 30.86 | 31.45 | 30.74 | 31.22 | 350,925 | +0.41(+1.33%) |
Jul 18, 2024 | 31.39 | 32.29 | 30.76 | 30.81 | 450,070 | -0.79(-2.50%) |
Jul 17, 2024 | 30.34 | 31.83 | 30.34 | 31.60 | 427,091 | +0.94(+3.07%) |
Jul 16, 2024 | 28.20 | 30.75 | 28.20 | 30.66 | 552,962 | +2.63(+9.38%) |
Jul 15, 2024 | 28.23 | 28.34 | 27.79 | 28.03 | 444,282 | +0.14(+0.50%) |
Jul 12, 2024 | 27.53 | 28.45 | 27.53 | 27.89 | 444,534 | +0.41(+1.49%) |
Jul 11, 2024 | 26.40 | 27.69 | 26.38 | 27.48 | 361,140 | +1.24(+4.73%) |
Jul 10, 2024 | 26.36 | 26.59 | 26.13 | 26.24 | 253,224 | -0.09(-0.34%) |
Jul 09, 2024 | 26.74 | 26.74 | 26.29 | 26.33 | 153,100 | -0.49(-1.83%) |
Jul 08, 2024 | 26.94 | 27.28 | 26.75 | 26.82 | 229,455 | +0.12(+0.45%) |
Jul 05, 2024 | 26.84 | 26.88 | 26.25 | 26.70 | 188,735 | -0.21(-0.78%) |
Jul 03, 2024 | 27.03 | 27.49 | 26.87 | 26.91 | 172,049 | -0.20(-0.74%) |
Jul 02, 2024 | 26.75 | 27.20 | 26.63 | 27.11 | 251,992 | +0.45(+1.69%) |