Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.53 | 27.56 | 26.77 | 27.22 | 87,417 | -0.02(-0.07%) |
Sep 26, 2024 | 27.35 | 27.47 | 27.07 | 27.24 | 96,694 | +0.16(+0.59%) |
Sep 25, 2024 | 27.29 | 27.29 | 26.65 | 27.08 | 102,653 | -0.17(-0.62%) |
Sep 24, 2024 | 27.71 | 28.10 | 27.23 | 27.25 | 106,750 | -0.44(-1.59%) |
Sep 23, 2024 | 28.52 | 28.66 | 27.68 | 27.69 | 121,188 | -0.78(-2.74%) |
Sep 20, 2024 | 28.97 | 29.00 | 28.26 | 28.47 | 319,472 | -0.72(-2.47%) |
Sep 19, 2024 | 28.99 | 29.26 | 28.45 | 29.19 | 94,590 | +0.82(+2.89%) |
Sep 18, 2024 | 28.29 | 29.39 | 27.89 | 28.37 | 135,046 | +0.21(+0.75%) |
Sep 17, 2024 | 28.27 | 28.66 | 28.04 | 28.16 | 164,287 | +0.22(+0.79%) |
Sep 16, 2024 | 28.00 | 28.20 | 27.38 | 27.94 | 138,801 | +0.08(+0.29%) |
Sep 13, 2024 | 27.70 | 27.92 | 27.39 | 27.86 | 87,771 | +0.59(+2.16%) |
Sep 12, 2024 | 27.38 | 27.56 | 27.08 | 27.27 | 63,013 | +0.10(+0.37%) |
Sep 11, 2024 | 27.48 | 27.48 | 26.62 | 27.17 | 63,361 | -0.60(-2.16%) |
Sep 10, 2024 | 27.64 | 27.80 | 27.03 | 27.77 | 84,185 | +0.22(+0.80%) |
Sep 09, 2024 | 27.49 | 27.83 | 27.46 | 27.55 | 90,806 | +0.10(+0.36%) |
Sep 06, 2024 | 28.06 | 28.12 | 27.31 | 27.45 | 81,571 | -0.45(-1.61%) |
Sep 05, 2024 | 28.29 | 28.29 | 27.61 | 27.90 | 65,894 | -0.15(-0.53%) |
Sep 04, 2024 | 28.29 | 28.52 | 27.77 | 28.05 | 93,962 | -0.24(-0.85%) |
Sep 03, 2024 | 28.08 | 28.66 | 27.78 | 28.29 | 117,837 | -0.17(-0.60%) |
Aug 30, 2024 | 28.52 | 28.57 | 27.87 | 28.46 | 74,032 | +0.16(+0.57%) |
Aug 29, 2024 | 28.32 | 28.44 | 27.70 | 28.30 | 75,923 | +0.29(+1.04%) |
Aug 28, 2024 | 27.83 | 28.39 | 27.73 | 28.01 | 67,944 | +0.13(+0.47%) |
Aug 27, 2024 | 28.03 | 28.05 | 27.70 | 27.88 | 60,979 | -0.27(-0.96%) |
Aug 26, 2024 | 28.56 | 28.61 | 28.11 | 28.15 | 84,067 | -0.29(-1.02%) |
Aug 23, 2024 | 27.00 | 28.81 | 26.96 | 28.44 | 94,208 | +1.62(+6.04%) |
Aug 22, 2024 | 26.52 | 26.93 | 26.52 | 26.82 | 58,308 | +0.18(+0.68%) |
Aug 21, 2024 | 26.71 | 26.74 | 26.19 | 26.64 | 95,762 | +0.14(+0.53%) |
Aug 20, 2024 | 26.99 | 26.99 | 26.40 | 26.50 | 56,609 | -0.49(-1.82%) |
Aug 19, 2024 | 26.70 | 27.01 | 26.52 | 26.99 | 47,502 | +0.47(+1.77%) |
Aug 16, 2024 | 26.05 | 26.67 | 26.05 | 26.52 | 173,549 | +0.44(+1.69%) |
Aug 15, 2024 | 26.14 | 26.48 | 25.95 | 26.08 | 86,596 | +0.59(+2.31%) |
Aug 14, 2024 | 25.87 | 25.87 | 25.16 | 25.49 | 65,994 | -0.31(-1.20%) |
Aug 13, 2024 | 25.37 | 25.81 | 24.91 | 25.80 | 256,524 | +0.80(+3.20%) |
Aug 12, 2024 | 25.72 | 25.89 | 24.91 | 25.00 | 75,401 | -0.60(-2.34%) |
Aug 09, 2024 | 25.71 | 25.71 | 25.25 | 25.60 | 82,485 | -0.19(-0.74%) |
Aug 08, 2024 | 25.56 | 25.84 | 25.45 | 25.79 | 55,637 | +0.50(+1.98%) |
Aug 07, 2024 | 25.83 | 26.11 | 25.20 | 25.29 | 74,997 | -0.15(-0.59%) |
Aug 06, 2024 | 25.30 | 25.75 | 25.06 | 25.44 | 89,089 | +0.10(+0.39%) |
Aug 05, 2024 | 25.25 | 25.83 | 24.23 | 25.34 | 121,616 | -1.13(-4.27%) |
Aug 02, 2024 | 25.93 | 26.61 | 25.66 | 26.47 | 169,099 | -0.34(-1.26%) |
Aug 01, 2024 | 27.44 | 27.67 | 26.26 | 26.81 | 246,864 | -0.61(-2.24%) |
Jul 31, 2024 | 28.10 | 28.25 | 27.27 | 27.42 | 192,827 | -0.62(-2.23%) |
Jul 30, 2024 | 28.22 | 28.59 | 27.86 | 28.05 | 94,105 | -0.07(-0.25%) |
Jul 29, 2024 | 28.98 | 28.98 | 27.92 | 28.12 | 130,239 | -0.82(-2.84%) |
Jul 26, 2024 | 28.86 | 29.02 | 28.10 | 28.94 | 182,127 | +1.00(+3.59%) |
Jul 25, 2024 | 27.65 | 29.25 | 27.58 | 27.94 | 164,391 | +0.72(+2.66%) |
Jul 24, 2024 | 27.62 | 28.02 | 27.09 | 27.22 | 102,161 | -0.42(-1.51%) |
Jul 23, 2024 | 26.82 | 28.06 | 26.82 | 27.63 | 161,370 | +0.62(+2.31%) |
Jul 22, 2024 | 26.40 | 27.16 | 26.06 | 27.01 | 97,828 | +0.41(+1.53%) |
Jul 19, 2024 | 26.48 | 26.79 | 26.25 | 26.60 | 79,176 | +0.17(+0.64%) |
Jul 18, 2024 | 26.53 | 27.21 | 26.01 | 26.43 | 198,981 | -0.51(-1.88%) |
Jul 17, 2024 | 26.06 | 27.06 | 25.70 | 26.94 | 142,995 | +0.61(+2.30%) |
Jul 16, 2024 | 25.20 | 26.37 | 25.20 | 26.33 | 108,491 | +1.40(+5.61%) |
Jul 15, 2024 | 24.40 | 25.31 | 24.13 | 24.93 | 100,265 | +0.85(+3.54%) |
Jul 12, 2024 | 24.22 | 24.30 | 21.55 | 24.08 | 123,549 | +0.16(+0.66%) |
Jul 11, 2024 | 23.30 | 23.94 | 22.72 | 23.92 | 133,572 | +1.17(+5.14%) |
Jul 10, 2024 | 22.29 | 22.81 | 22.21 | 22.75 | 139,924 | +0.53(+2.37%) |
Jul 09, 2024 | 22.27 | 22.33 | 21.96 | 22.23 | 154,569 | -0.11(-0.49%) |
Jul 08, 2024 | 22.16 | 22.49 | 22.11 | 22.34 | 64,708 | +0.30(+1.35%) |
Jul 05, 2024 | 22.21 | 22.37 | 21.90 | 22.04 | 65,600 | -0.22(-0.98%) |
Jul 03, 2024 | 22.82 | 22.82 | 22.26 | 22.26 | 40,779 | -0.61(-2.65%) |
Jul 02, 2024 | 22.57 | 22.87 | 22.57 | 22.86 | 40,100 | +0.33(+1.45%) |