Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.90 | 27.21 | 26.55 | 27.04 | 100,757 | +0.63(+2.39%) |
Sep 25, 2024 | 26.75 | 26.75 | 25.87 | 26.41 | 87,350 | -0.49(-1.82%) |
Sep 24, 2024 | 27.00 | 27.22 | 26.63 | 26.90 | 93,509 | +0.32(+1.20%) |
Sep 23, 2024 | 26.76 | 27.12 | 25.90 | 26.58 | 142,088 | -0.58(-2.14%) |
Sep 20, 2024 | 29.21 | 29.21 | 27.10 | 27.16 | 292,387 | -2.40(-8.12%) |
Sep 19, 2024 | 29.22 | 29.87 | 28.50 | 29.56 | 168,280 | +1.29(+4.56%) |
Sep 18, 2024 | 27.33 | 29.37 | 27.14 | 28.27 | 189,605 | +1.19(+4.39%) |
Sep 17, 2024 | 25.36 | 27.33 | 25.36 | 27.08 | 189,779 | +2.03(+8.10%) |
Sep 16, 2024 | 25.85 | 26.07 | 23.93 | 25.05 | 232,720 | -0.67(-2.60%) |
Sep 13, 2024 | 24.78 | 26.30 | 24.68 | 25.72 | 205,981 | +1.49(+6.15%) |
Sep 12, 2024 | 24.43 | 24.52 | 23.32 | 24.23 | 187,277 | -0.29(-1.18%) |
Sep 11, 2024 | 26.22 | 26.29 | 23.76 | 24.52 | 239,106 | -1.82(-6.91%) |
Sep 10, 2024 | 25.65 | 26.51 | 24.95 | 26.34 | 218,222 | +0.57(+2.21%) |
Sep 09, 2024 | 25.51 | 26.56 | 25.02 | 25.77 | 243,791 | -0.20(-0.77%) |
Sep 06, 2024 | 28.61 | 28.70 | 23.85 | 25.97 | 508,586 | -3.53(-11.97%) |
Sep 05, 2024 | 30.21 | 30.58 | 29.39 | 29.50 | 195,025 | -0.42(-1.40%) |
Sep 04, 2024 | 31.32 | 31.40 | 29.76 | 29.92 | 172,541 | -1.35(-4.32%) |
Sep 03, 2024 | 30.03 | 32.11 | 29.91 | 31.27 | 376,817 | +1.08(+3.58%) |
Aug 30, 2024 | 31.01 | 31.14 | 29.91 | 30.19 | 119,995 | -0.37(-1.21%) |
Aug 29, 2024 | 30.35 | 30.95 | 29.71 | 30.56 | 151,836 | +0.30(+0.99%) |
Aug 28, 2024 | 30.63 | 30.64 | 29.96 | 30.26 | 108,223 | -0.42(-1.37%) |
Aug 27, 2024 | 30.88 | 30.88 | 30.26 | 30.68 | 70,005 | -0.44(-1.41%) |
Aug 26, 2024 | 31.72 | 31.89 | 30.91 | 31.12 | 123,942 | -0.07(-0.22%) |
Aug 23, 2024 | 29.80 | 31.34 | 29.60 | 31.19 | 112,257 | +1.55(+5.23%) |
Aug 22, 2024 | 30.00 | 30.05 | 29.45 | 29.64 | 52,722 | -0.36(-1.20%) |
Aug 21, 2024 | 30.59 | 31.00 | 29.99 | 30.00 | 154,500 | -0.07(-0.23%) |
Aug 20, 2024 | 30.30 | 30.65 | 29.33 | 30.07 | 152,982 | -0.23(-0.76%) |
Aug 19, 2024 | 29.43 | 30.44 | 29.10 | 30.30 | 126,351 | +1.09(+3.73%) |
Aug 16, 2024 | 28.46 | 29.38 | 28.33 | 29.21 | 139,227 | +0.65(+2.28%) |
Aug 15, 2024 | 27.71 | 28.89 | 27.60 | 28.56 | 154,147 | +1.80(+6.73%) |
Aug 14, 2024 | 27.82 | 27.82 | 26.30 | 26.76 | 104,220 | -0.87(-3.15%) |
Aug 13, 2024 | 26.96 | 27.75 | 26.81 | 27.63 | 115,838 | +0.77(+2.87%) |
Aug 12, 2024 | 27.27 | 27.27 | 26.59 | 26.86 | 67,808 | -0.20(-0.74%) |
Aug 09, 2024 | 27.03 | 27.29 | 26.69 | 27.06 | 76,982 | -0.16(-0.59%) |
Aug 08, 2024 | 26.92 | 27.37 | 26.82 | 27.22 | 89,196 | +0.81(+3.07%) |
Aug 07, 2024 | 27.32 | 27.82 | 26.28 | 26.41 | 82,906 | -0.46(-1.71%) |
Aug 06, 2024 | 26.65 | 27.41 | 26.45 | 26.87 | 85,961 | +0.17(+0.64%) |
Aug 05, 2024 | 25.84 | 27.04 | 25.40 | 26.70 | 152,672 | -0.87(-3.16%) |
Aug 02, 2024 | 27.93 | 28.39 | 27.17 | 27.57 | 152,291 | -1.83(-6.22%) |
Aug 01, 2024 | 30.69 | 30.73 | 28.62 | 29.40 | 159,270 | -1.43(-4.64%) |
Jul 31, 2024 | 30.42 | 31.49 | 29.93 | 30.83 | 121,793 | +0.42(+1.38%) |
Jul 30, 2024 | 30.10 | 31.01 | 30.04 | 30.41 | 106,077 | +0.35(+1.16%) |
Jul 29, 2024 | 30.18 | 30.88 | 29.93 | 30.06 | 110,629 | -0.02(-0.07%) |
Jul 26, 2024 | 29.74 | 30.24 | 29.13 | 30.08 | 93,045 | +0.93(+3.19%) |
Jul 25, 2024 | 29.12 | 29.91 | 28.99 | 29.15 | 134,904 | +0.04(+0.14%) |
Jul 24, 2024 | 28.99 | 29.66 | 28.41 | 29.11 | 84,840 | -0.14(-0.48%) |
Jul 23, 2024 | 28.38 | 29.31 | 28.28 | 29.25 | 130,839 | +0.75(+2.63%) |
Jul 22, 2024 | 27.48 | 28.84 | 27.00 | 28.50 | 115,160 | +1.30(+4.78%) |
Jul 19, 2024 | 27.33 | 27.65 | 27.11 | 27.20 | 77,676 | -0.22(-0.80%) |
Jul 18, 2024 | 27.91 | 28.13 | 27.19 | 27.42 | 62,714 | -0.74(-2.63%) |
Jul 17, 2024 | 27.97 | 28.82 | 27.86 | 28.16 | 123,291 | -0.24(-0.85%) |
Jul 16, 2024 | 27.09 | 28.54 | 27.09 | 28.40 | 111,319 | +1.53(+5.69%) |
Jul 15, 2024 | 27.56 | 28.04 | 26.74 | 26.87 | 90,572 | -0.70(-2.54%) |
Jul 12, 2024 | 27.75 | 27.90 | 27.06 | 27.57 | 138,856 | +0.32(+1.17%) |
Jul 11, 2024 | 25.68 | 27.84 | 25.43 | 27.25 | 233,160 | +2.37(+9.53%) |
Jul 10, 2024 | 25.11 | 25.11 | 24.64 | 24.88 | 88,618 | -0.10(-0.40%) |
Jul 09, 2024 | 25.11 | 25.11 | 24.49 | 24.98 | 95,374 | -0.22(-0.87%) |
Jul 08, 2024 | 24.46 | 25.29 | 24.38 | 25.20 | 80,714 | +1.07(+4.43%) |
Jul 05, 2024 | 24.40 | 24.58 | 23.68 | 24.13 | 170,063 | -0.27(-1.11%) |
Jul 03, 2024 | 23.61 | 24.61 | 23.45 | 24.40 | 88,595 | +0.95(+4.05%) |
Jul 02, 2024 | 24.25 | 24.41 | 23.41 | 23.45 | 173,452 | -0.89(-3.66%) |