Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 26.74 | 26.74 | 26.26 | 26.26 | 11,742 | -0.19(-0.72%) |
Sep 16, 2024 | 26.50 | 26.75 | 26.34 | 26.45 | 8,656 | -0.10(-0.38%) |
Sep 13, 2024 | 25.92 | 26.60 | 25.92 | 26.55 | 10,467 | +1.05(+4.12%) |
Sep 12, 2024 | 25.35 | 25.65 | 25.35 | 25.50 | 5,949 | +0.09(+0.35%) |
Sep 11, 2024 | 25.97 | 25.97 | 25.13 | 25.41 | 5,495 | -0.63(-2.42%) |
Sep 10, 2024 | 25.00 | 26.04 | 25.00 | 26.04 | 6,791 | +1.09(+4.37%) |
Sep 09, 2024 | 24.95 | 25.51 | 24.90 | 24.95 | 4,775 | +0.36(+1.46%) |
Sep 06, 2024 | 24.98 | 24.98 | 24.53 | 24.59 | 10,096 | -0.67(-2.65%) |
Sep 05, 2024 | 25.73 | 25.73 | 25.16 | 25.26 | 5,995 | -0.72(-2.77%) |
Sep 04, 2024 | 25.66 | 25.98 | 25.66 | 25.98 | 3,956 | +0.09(+0.35%) |
Sep 03, 2024 | 26.12 | 26.34 | 25.63 | 25.89 | 10,865 | -0.78(-2.92%) |
Aug 30, 2024 | 26.20 | 26.67 | 26.20 | 26.67 | 3,662 | +0.02(+0.08%) |
Aug 29, 2024 | 26.78 | 26.78 | 26.18 | 26.65 | 12,791 | -0.15(-0.56%) |
Aug 28, 2024 | 26.50 | 26.80 | 26.29 | 26.80 | 4,931 | +0.21(+0.79%) |
Aug 27, 2024 | 26.71 | 26.71 | 26.51 | 26.59 | 4,496 | -0.33(-1.23%) |
Aug 26, 2024 | 26.19 | 27.00 | 26.17 | 26.92 | 35,187 | +0.78(+2.98%) |
Aug 23, 2024 | 24.70 | 26.14 | 24.70 | 26.14 | 14,297 | +1.52(+6.17%) |
Aug 22, 2024 | 24.70 | 24.70 | 24.59 | 24.62 | 3,356 | -0.13(-0.53%) |
Aug 21, 2024 | 24.70 | 24.75 | 24.59 | 24.75 | 6,159 | +0.02(+0.08%) |
Aug 20, 2024 | 25.67 | 25.67 | 24.73 | 24.73 | 10,116 | -1.12(-4.33%) |
Aug 19, 2024 | 25.80 | 26.16 | 25.66 | 25.85 | 6,901 | +0.30(+1.17%) |
Aug 16, 2024 | 26.40 | 26.63 | 25.29 | 25.55 | 43,347 | -0.90(-3.40%) |
Aug 15, 2024 | 25.79 | 26.45 | 25.48 | 26.45 | 6,591 | +1.24(+4.92%) |
Aug 14, 2024 | 25.76 | 26.33 | 25.16 | 25.21 | 21,777 | -0.64(-2.48%) |
Aug 13, 2024 | 25.50 | 25.85 | 25.46 | 25.85 | 3,948 | +0.45(+1.77%) |
Aug 12, 2024 | 26.97 | 26.97 | 25.40 | 25.40 | 8,897 | -0.98(-3.71%) |
Aug 09, 2024 | 25.63 | 26.75 | 25.63 | 26.38 | 15,136 | +0.55(+2.13%) |
Aug 08, 2024 | 25.28 | 25.93 | 25.05 | 25.83 | 10,648 | +0.83(+3.32%) |
Aug 07, 2024 | 24.97 | 25.20 | 24.80 | 25.00 | 23,605 | +0.03(+0.12%) |
Aug 06, 2024 | 24.50 | 25.14 | 24.26 | 24.97 | 7,889 | +0.37(+1.50%) |
Aug 05, 2024 | 25.51 | 25.69 | 24.26 | 24.60 | 19,740 | -1.40(-5.38%) |
Aug 02, 2024 | 25.56 | 26.07 | 25.47 | 26.00 | 17,768 | -0.38(-1.44%) |
Aug 01, 2024 | 28.16 | 28.16 | 26.05 | 26.38 | 25,844 | -2.09(-7.34%) |
Jul 31, 2024 | 28.25 | 28.55 | 27.47 | 28.47 | 16,945 | +0.35(+1.24%) |
Jul 30, 2024 | 27.25 | 28.13 | 27.20 | 28.12 | 10,427 | +1.07(+3.96%) |
Jul 29, 2024 | 27.02 | 27.34 | 26.62 | 27.05 | 18,701 | -0.09(-0.35%) |
Jul 26, 2024 | 26.78 | 27.14 | 26.70 | 27.14 | 15,156 | +0.48(+1.79%) |
Jul 25, 2024 | 27.27 | 27.27 | 26.63 | 26.67 | 20,332 | -0.22(-0.81%) |
Jul 24, 2024 | 27.06 | 27.27 | 26.68 | 26.89 | 15,457 | +0.12(+0.44%) |
Jul 23, 2024 | 26.43 | 27.27 | 26.39 | 26.77 | 33,540 | +0.56(+2.12%) |
Jul 22, 2024 | 26.25 | 26.43 | 26.03 | 26.21 | 24,948 | -0.24(-0.90%) |
Jul 19, 2024 | 26.65 | 26.81 | 26.18 | 26.45 | 17,957 | +0.02(+0.08%) |
Jul 18, 2024 | 26.40 | 27.76 | 26.11 | 26.43 | 19,281 | -0.27(-1.00%) |
Jul 17, 2024 | 26.80 | 27.22 | 26.58 | 26.70 | 29,023 | -0.69(-2.53%) |
Jul 16, 2024 | 26.57 | 27.43 | 26.37 | 27.39 | 33,765 | +1.19(+4.54%) |
Jul 15, 2024 | 25.60 | 26.36 | 25.37 | 26.20 | 20,499 | +0.91(+3.61%) |
Jul 12, 2024 | 25.29 | 25.29 | 24.69 | 25.29 | 20,651 | +0.22(+0.87%) |
Jul 11, 2024 | 23.88 | 25.70 | 23.36 | 25.07 | 22,498 | +1.62(+6.89%) |
Jul 10, 2024 | 23.47 | 23.47 | 23.41 | 23.46 | 7,053 | +0.07(+0.30%) |
Jul 09, 2024 | 23.40 | 23.57 | 23.39 | 23.39 | 12,661 | -0.31(-1.30%) |
Jul 08, 2024 | 23.89 | 23.89 | 23.43 | 23.69 | 11,441 | +0.42(+1.79%) |
Jul 05, 2024 | 23.54 | 23.56 | 23.26 | 23.28 | 19,853 | -0.45(-1.88%) |
Jul 03, 2024 | 23.27 | 23.72 | 23.27 | 23.72 | 2,156 | -0.18(-0.75%) |
Jul 02, 2024 | 24.04 | 24.16 | 23.80 | 23.90 | 6,632 | -0.13(-0.54%) |