Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.65 | 26.65 | 26.53 | 26.53 | 4,932 | -0.11(-0.43%) |
Sep 26, 2024 | 25.87 | 26.64 | 25.87 | 26.64 | 170,701 | +0.54(+2.09%) |
Sep 25, 2024 | 26.17 | 26.18 | 25.61 | 26.10 | 170,264 | +0.05(+0.17%) |
Sep 24, 2024 | 25.90 | 26.59 | 25.39 | 26.05 | 285,904 | +1.05(+4.22%) |
Sep 23, 2024 | 25.29 | 25.70 | 25.00 | 25.00 | 32,084 | -0.32(-1.26%) |
Sep 20, 2024 | 25.46 | 25.78 | 25.12 | 25.32 | 185,460 | -0.65(-2.49%) |
Sep 19, 2024 | 26.08 | 26.08 | 25.62 | 25.96 | 133,725 | -0.37(-1.42%) |
Sep 18, 2024 | 25.50 | 26.34 | 25.15 | 26.34 | 2,558 | +1.03(+4.07%) |
Sep 17, 2024 | 26.00 | 26.00 | 25.29 | 25.31 | 7,196 | -0.70(-2.69%) |
Sep 16, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 4,247 | -0.14(-0.53%) |
Sep 12, 2024 | 26.15 | 363 | +0.15(+0.57%) | |||
Sep 11, 2024 | 25.50 | 26.15 | 25.50 | 26.00 | 11,316 | +0.68(+2.68%) |
Sep 10, 2024 | 25.75 | 25.79 | 25.15 | 25.32 | 15,907 | -0.46(-1.79%) |
Sep 09, 2024 | 25.93 | 25.93 | 25.61 | 25.78 | 8,172 | +0.39(+1.53%) |
Sep 06, 2024 | 25.50 | 25.50 | 25.39 | 25.39 | 825 | -0.51(-1.99%) |
Sep 05, 2024 | 25.68 | 25.91 | 25.68 | 25.91 | 2,932 | -0.61(-2.30%) |
Sep 04, 2024 | 25.68 | 26.52 | 25.68 | 26.52 | 4,141 | +0.52(+2.00%) |
Sep 03, 2024 | 26.53 | 26.53 | 26.00 | 26.00 | 1,215 | -0.99(-3.66%) |
Aug 30, 2024 | 26.58 | 27.24 | 26.01 | 26.99 | 7,757 | +0.11(+0.42%) |
Aug 29, 2024 | 26.82 | 26.89 | 26.44 | 26.87 | 1,765 | +0.76(+2.92%) |
Aug 28, 2024 | 26.21 | 26.47 | 25.80 | 26.11 | 7,412 | -0.09(-0.34%) |
Aug 27, 2024 | 26.11 | 26.36 | 26.10 | 26.20 | 4,749 | -0.28(-1.07%) |
Aug 26, 2024 | 25.74 | 26.68 | 25.74 | 26.48 | 5,563 | +0.33(+1.28%) |
Aug 23, 2024 | 25.68 | 26.28 | 25.68 | 26.15 | 3,507 | +0.55(+2.16%) |
Aug 22, 2024 | 25.78 | 25.78 | 25.40 | 25.60 | 3,103 | -0.42(-1.63%) |
Aug 21, 2024 | 25.46 | 26.16 | 24.94 | 26.02 | 9,699 | +1.02(+4.08%) |
Aug 20, 2024 | 24.95 | 25.30 | 24.86 | 25.00 | 17,260 | +0.09(+0.38%) |
Aug 19, 2024 | 24.89 | 25.00 | 24.71 | 24.91 | 4,901 | +0.29(+1.16%) |
Aug 16, 2024 | 24.57 | 24.80 | 24.57 | 24.62 | 4,593 | +0.35(+1.44%) |
Aug 15, 2024 | 24.42 | 24.87 | 24.05 | 24.27 | 7,778 | -0.38(-1.54%) |
Aug 14, 2024 | 24.40 | 24.90 | 24.06 | 24.65 | 16,556 | +0.38(+1.58%) |
Aug 13, 2024 | 24.38 | 24.55 | 23.98 | 24.27 | 11,132 | -0.06(-0.24%) |
Aug 12, 2024 | 24.08 | 24.56 | 23.70 | 24.32 | 863 | -0.27(-1.08%) |
Aug 09, 2024 | 24.60 | 24.60 | 24.04 | 24.59 | 143,762 | -0.80(-3.15%) |
Aug 08, 2024 | 24.36 | 25.39 | 23.85 | 25.39 | 35,212 | +1.19(+4.92%) |
Aug 07, 2024 | 25.07 | 25.14 | 24.20 | 24.20 | 63,064 | +0.05(+0.21%) |
Aug 06, 2024 | 23.55 | 24.15 | 23.18 | 24.15 | 11,759 | +0.70(+2.98%) |
Aug 05, 2024 | 23.30 | 24.30 | 22.53 | 23.45 | 7,368 | +0.26(+1.13%) |
Aug 02, 2024 | 23.35 | 23.98 | 23.17 | 23.19 | 3,044 | +0.07(+0.29%) |
Aug 01, 2024 | 23.65 | 23.65 | 22.75 | 23.12 | 6,578 | -0.35(-1.48%) |
Jul 31, 2024 | 23.85 | 24.21 | 22.96 | 23.47 | 138,375 | +0.02(+0.09%) |
Jul 30, 2024 | 23.00 | 23.45 | 22.70 | 23.45 | 7,815 | +0.45(+1.96%) |
Jul 29, 2024 | 22.95 | 23.72 | 22.75 | 23.00 | 66,126 | -0.38(-1.63%) |
Jul 26, 2024 | 23.05 | 23.50 | 22.60 | 23.38 | 71,301 | -0.62(-2.58%) |
Jul 25, 2024 | 24.50 | 25.40 | 23.65 | 24.00 | 59,804 | -6.12(-20.32%) |
Jul 24, 2024 | 30.60 | 31.00 | 27.80 | 30.12 | 5,881 | -0.48(-1.57%) |
Jul 23, 2024 | 30.12 | 30.83 | 29.98 | 30.60 | 2,120 | -0.38(-1.23%) |
Jul 22, 2024 | 30.76 | 31.00 | 30.16 | 30.98 | 3,804 | +0.87(+2.89%) |
Jul 19, 2024 | 30.71 | 30.71 | 30.11 | 30.11 | 22,902 | -0.89(-2.87%) |
Jul 18, 2024 | 30.18 | 31.00 | 30.10 | 31.00 | 1,904 | +1.47(+4.96%) |
Jul 17, 2024 | 30.56 | 30.56 | 29.38 | 29.53 | 3,957 | -0.71(-2.35%) |
Jul 16, 2024 | 29.73 | 31.00 | 29.73 | 30.24 | 1,671 | -0.02(-0.07%) |
Jul 15, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 407 | -0.30(-1.00%) |
Jul 12, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 1,049 | +1.02(+3.45%) |
Jul 11, 2024 | 29.85 | 30.06 | 29.55 | 29.55 | 1,839 | -0.22(-0.76%) |
Jul 10, 2024 | 29.75 | 30.19 | 29.50 | 29.77 | 1,740 | -0.38(-1.24%) |
Jul 09, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 1,297 | +0.20(+0.65%) |
Jul 08, 2024 | 30.43 | 30.43 | 29.75 | 29.95 | 1,552 | -0.46(-1.50%) |
Jul 05, 2024 | 30.02 | 30.94 | 30.02 | 30.41 | 2,005 | -0.38(-1.23%) |
Jul 03, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 764 | +1.04(+3.50%) |
Jul 02, 2024 | 29.93 | 29.93 | 29.51 | 29.75 | 2,715 | +0.76(+2.62%) |