Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.95 | 27.05 | 25.54 | 26.00 | 40,936 | +0.52(+2.04%) |
Sep 26, 2024 | 26.56 | 26.60 | 25.33 | 25.48 | 35,828 | -0.63(-2.41%) |
Sep 25, 2024 | 26.71 | 26.78 | 25.96 | 26.11 | 11,906 | -0.81(-3.01%) |
Sep 24, 2024 | 27.40 | 27.57 | 25.45 | 26.92 | 33,497 | -0.17(-0.63%) |
Sep 23, 2024 | 28.64 | 28.64 | 26.14 | 27.09 | 31,384 | -1.10(-3.90%) |
Sep 20, 2024 | 29.68 | 29.70 | 28.00 | 28.19 | 63,166 | -1.66(-5.56%) |
Sep 19, 2024 | 28.81 | 29.90 | 28.61 | 29.85 | 20,320 | +1.19(+4.15%) |
Sep 18, 2024 | 28.43 | 29.42 | 27.57 | 28.66 | 17,311 | +0.06(+0.21%) |
Sep 17, 2024 | 28.42 | 29.24 | 28.42 | 28.60 | 16,495 | +0.00(+0.00%) |
Sep 16, 2024 | 28.98 | 29.00 | 27.96 | 28.60 | 14,923 | -0.38(-1.31%) |
Sep 13, 2024 | 27.77 | 29.00 | 27.77 | 28.98 | 17,385 | +1.21(+4.36%) |
Sep 12, 2024 | 27.35 | 28.45 | 27.15 | 27.77 | 11,595 | +0.65(+2.40%) |
Sep 11, 2024 | 27.36 | 27.50 | 27.00 | 27.12 | 15,560 | -0.58(-2.09%) |
Sep 10, 2024 | 26.93 | 28.39 | 26.93 | 27.70 | 28,771 | +0.60(+2.21%) |
Sep 09, 2024 | 27.50 | 28.43 | 26.87 | 27.10 | 25,291 | -0.18(-0.66%) |
Sep 06, 2024 | 26.60 | 28.06 | 26.16 | 27.28 | 30,223 | +0.66(+2.48%) |
Sep 05, 2024 | 28.25 | 28.88 | 25.95 | 26.62 | 35,477 | -1.78(-6.27%) |
Sep 04, 2024 | 29.00 | 29.00 | 27.84 | 28.40 | 12,230 | -0.64(-2.20%) |
Sep 03, 2024 | 29.30 | 29.30 | 28.55 | 29.04 | 17,030 | -0.21(-0.72%) |
Aug 30, 2024 | 29.01 | 29.34 | 28.28 | 29.25 | 15,129 | -0.25(-0.85%) |
Aug 29, 2024 | 28.99 | 29.80 | 28.99 | 29.50 | 27,937 | +0.50(+1.72%) |
Aug 28, 2024 | 29.34 | 29.34 | 28.67 | 29.00 | 20,589 | -0.47(-1.59%) |
Aug 27, 2024 | 29.35 | 29.75 | 28.92 | 29.47 | 25,769 | +0.33(+1.13%) |
Aug 26, 2024 | 28.58 | 29.65 | 28.16 | 29.14 | 30,873 | +0.89(+3.15%) |
Aug 23, 2024 | 28.99 | 29.00 | 27.84 | 28.25 | 35,502 | -0.30(-1.05%) |
Aug 22, 2024 | 28.89 | 28.99 | 28.44 | 28.55 | 6,774 | -0.44(-1.52%) |
Aug 21, 2024 | 28.90 | 29.00 | 28.53 | 28.99 | 15,551 | +0.30(+1.05%) |
Aug 20, 2024 | 29.28 | 29.86 | 28.28 | 28.69 | 33,859 | -0.71(-2.41%) |
Aug 19, 2024 | 28.40 | 29.80 | 28.25 | 29.40 | 22,381 | +1.27(+4.51%) |
Aug 16, 2024 | 27.88 | 28.69 | 27.21 | 28.13 | 12,219 | +0.31(+1.11%) |
Aug 15, 2024 | 26.50 | 28.30 | 26.40 | 27.82 | 18,507 | +1.66(+6.35%) |
Aug 14, 2024 | 26.71 | 26.94 | 25.85 | 26.16 | 9,819 | -0.30(-1.13%) |
Aug 13, 2024 | 25.42 | 26.59 | 24.28 | 26.46 | 22,475 | +3.33(+14.40%) |
Aug 12, 2024 | 23.20 | 23.68 | 22.70 | 23.13 | 12,528 | -0.69(-2.90%) |
Aug 09, 2024 | 23.41 | 24.54 | 23.20 | 23.82 | 9,118 | +0.47(+2.01%) |
Aug 08, 2024 | 23.59 | 24.10 | 23.35 | 23.35 | 9,219 | +0.25(+1.08%) |
Aug 07, 2024 | 24.32 | 24.32 | 22.98 | 23.10 | 12,463 | -0.33(-1.41%) |
Aug 06, 2024 | 23.42 | 24.53 | 23.07 | 23.43 | 11,858 | -0.11(-0.47%) |
Aug 05, 2024 | 24.02 | 24.02 | 22.94 | 23.54 | 20,174 | -1.35(-5.42%) |
Aug 02, 2024 | 25.05 | 25.85 | 24.78 | 24.89 | 12,546 | -0.88(-3.41%) |
Aug 01, 2024 | 26.66 | 27.00 | 25.00 | 25.77 | 29,320 | -0.99(-3.70%) |
Jul 31, 2024 | 26.79 | 27.92 | 26.36 | 26.76 | 22,929 | +0.26(+0.96%) |
Jul 30, 2024 | 27.26 | 27.38 | 25.83 | 26.50 | 23,662 | -0.76(-2.77%) |
Jul 29, 2024 | 29.27 | 29.58 | 27.25 | 27.26 | 17,793 | -1.98(-6.77%) |
Jul 26, 2024 | 29.00 | 29.49 | 27.61 | 29.24 | 35,990 | +0.32(+1.11%) |
Jul 25, 2024 | 28.36 | 30.36 | 28.32 | 28.92 | 100,363 | +0.69(+2.44%) |
Jul 24, 2024 | 28.70 | 29.00 | 27.26 | 28.23 | 17,206 | -0.65(-2.25%) |
Jul 23, 2024 | 28.00 | 28.93 | 27.07 | 28.88 | 30,316 | +0.29(+1.01%) |
Jul 22, 2024 | 28.24 | 28.65 | 27.67 | 28.59 | 11,316 | +0.53(+1.89%) |
Jul 19, 2024 | 27.58 | 28.10 | 27.30 | 28.06 | 12,921 | +0.65(+2.37%) |
Jul 18, 2024 | 28.40 | 29.00 | 27.00 | 27.41 | 24,261 | -1.31(-4.56%) |
Jul 17, 2024 | 27.00 | 29.00 | 25.46 | 28.72 | 61,823 | +1.72(+6.37%) |
Jul 16, 2024 | 27.00 | 27.01 | 26.75 | 27.00 | 24,289 | +0.03(+0.11%) |
Jul 15, 2024 | 27.00 | 27.05 | 26.50 | 26.97 | 26,063 | -0.03(-0.11%) |
Jul 12, 2024 | 26.59 | 27.00 | 26.03 | 27.00 | 14,540 | +0.82(+3.13%) |
Jul 11, 2024 | 25.94 | 26.46 | 25.64 | 26.18 | 26,692 | +0.50(+1.95%) |
Jul 10, 2024 | 24.65 | 25.68 | 24.65 | 25.68 | 12,859 | +1.12(+4.56%) |
Jul 09, 2024 | 24.82 | 25.19 | 24.56 | 24.56 | 12,382 | -0.09(-0.37%) |
Jul 08, 2024 | 25.62 | 25.75 | 24.36 | 24.65 | 28,815 | -0.98(-3.82%) |
Jul 05, 2024 | 25.96 | 27.10 | 25.44 | 25.63 | 20,169 | -0.27(-1.04%) |
Jul 03, 2024 | 24.93 | 25.98 | 23.63 | 25.90 | 17,724 | +1.26(+5.11%) |
Jul 02, 2024 | 25.09 | 25.09 | 24.29 | 24.64 | 7,496 | -0.26(-1.04%) |