Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.44 | 28.44 | 27.97 | 28.01 | 174,086 | -0.01(-0.04%) |
Sep 25, 2024 | 28.55 | 28.55 | 27.87 | 28.02 | 212,871 | -0.47(-1.65%) |
Sep 24, 2024 | 28.90 | 28.90 | 28.24 | 28.49 | 309,818 | -0.50(-1.72%) |
Sep 23, 2024 | 28.47 | 29.13 | 28.11 | 28.99 | 395,039 | +0.67(+2.37%) |
Sep 20, 2024 | 28.89 | 28.91 | 28.28 | 28.32 | 751,434 | -0.69(-2.38%) |
Sep 19, 2024 | 29.08 | 29.19 | 28.50 | 29.01 | 115,021 | +0.53(+1.86%) |
Sep 18, 2024 | 28.34 | 29.54 | 27.83 | 28.48 | 251,012 | +0.08(+0.28%) |
Sep 17, 2024 | 27.89 | 29.12 | 27.55 | 28.40 | 442,243 | +0.70(+2.53%) |
Sep 16, 2024 | 27.08 | 28.08 | 26.68 | 27.70 | 377,250 | +0.77(+2.86%) |
Sep 13, 2024 | 26.72 | 26.98 | 26.60 | 26.93 | 118,299 | +0.56(+2.12%) |
Sep 12, 2024 | 26.39 | 26.48 | 25.92 | 26.37 | 109,796 | +0.15(+0.57%) |
Sep 11, 2024 | 26.44 | 26.44 | 25.66 | 26.22 | 155,310 | -0.51(-1.91%) |
Sep 10, 2024 | 26.91 | 26.91 | 26.16 | 26.73 | 179,543 | -0.05(-0.19%) |
Sep 09, 2024 | 26.76 | 27.03 | 26.45 | 26.78 | 139,475 | +0.00(+0.00%) |
Sep 06, 2024 | 27.33 | 27.48 | 26.65 | 26.78 | 155,760 | -0.42(-1.54%) |
Sep 05, 2024 | 27.78 | 27.78 | 27.19 | 27.20 | 325,575 | -0.33(-1.20%) |
Sep 04, 2024 | 27.85 | 28.21 | 27.46 | 27.53 | 227,608 | -0.53(-1.89%) |
Sep 03, 2024 | 27.45 | 28.18 | 27.38 | 28.06 | 433,572 | +0.55(+2.00%) |
Aug 30, 2024 | 27.94 | 27.94 | 27.29 | 27.51 | 189,241 | -0.22(-0.79%) |
Aug 29, 2024 | 27.80 | 28.11 | 27.31 | 27.73 | 215,459 | +0.17(+0.61%) |
Aug 28, 2024 | 27.26 | 27.83 | 27.14 | 27.56 | 258,462 | +0.25(+0.91%) |
Aug 27, 2024 | 27.20 | 27.38 | 26.84 | 27.31 | 111,666 | -0.09(-0.33%) |
Aug 26, 2024 | 27.65 | 27.72 | 27.32 | 27.40 | 155,600 | +0.04(+0.15%) |
Aug 23, 2024 | 26.37 | 27.81 | 26.08 | 27.36 | 295,441 | +1.17(+4.46%) |
Aug 22, 2024 | 25.74 | 26.22 | 25.64 | 26.19 | 559,971 | +0.45(+1.73%) |
Aug 21, 2024 | 25.79 | 25.80 | 25.29 | 25.75 | 171,712 | -0.01(-0.04%) |
Aug 20, 2024 | 25.94 | 25.94 | 25.49 | 25.76 | 127,851 | -0.28(-1.07%) |
Aug 19, 2024 | 25.86 | 26.06 | 25.58 | 26.04 | 112,989 | +0.17(+0.65%) |
Aug 16, 2024 | 25.57 | 26.24 | 25.47 | 25.87 | 366,701 | +0.32(+1.24%) |
Aug 15, 2024 | 25.51 | 25.85 | 25.50 | 25.55 | 155,001 | +0.56(+2.26%) |
Aug 14, 2024 | 25.13 | 25.13 | 24.56 | 24.99 | 142,705 | +0.00(+0.00%) |
Aug 13, 2024 | 24.66 | 25.05 | 24.31 | 24.99 | 329,438 | +0.59(+2.44%) |
Aug 12, 2024 | 24.69 | 25.13 | 24.12 | 24.39 | 120,846 | -0.05(-0.20%) |
Aug 09, 2024 | 24.73 | 24.79 | 24.26 | 24.44 | 101,300 | -0.38(-1.52%) |
Aug 08, 2024 | 24.54 | 24.87 | 24.46 | 24.82 | 121,661 | +0.48(+1.95%) |
Aug 07, 2024 | 24.71 | 24.72 | 24.23 | 24.34 | 125,641 | -0.10(-0.41%) |
Aug 06, 2024 | 24.53 | 24.78 | 24.26 | 24.44 | 252,286 | -0.14(-0.56%) |
Aug 05, 2024 | 23.92 | 24.71 | 23.65 | 24.58 | 281,698 | -0.54(-2.17%) |
Aug 02, 2024 | 24.69 | 25.13 | 24.54 | 25.12 | 282,653 | -0.46(-1.78%) |
Aug 01, 2024 | 26.01 | 26.39 | 25.29 | 25.58 | 304,169 | -0.27(-1.03%) |
Jul 31, 2024 | 26.00 | 27.22 | 25.33 | 25.85 | 512,139 | +0.10(+0.38%) |
Jul 30, 2024 | 25.04 | 25.75 | 24.89 | 25.75 | 300,788 | +0.83(+3.34%) |
Jul 29, 2024 | 25.64 | 25.76 | 24.87 | 24.92 | 196,318 | -0.70(-2.75%) |
Jul 26, 2024 | 25.49 | 25.65 | 25.21 | 25.62 | 156,843 | +0.47(+1.85%) |
Jul 25, 2024 | 24.62 | 25.47 | 24.54 | 25.15 | 230,040 | +0.64(+2.63%) |
Jul 24, 2024 | 25.04 | 25.31 | 24.48 | 24.51 | 153,168 | -0.69(-2.75%) |
Jul 23, 2024 | 24.28 | 25.34 | 24.14 | 25.20 | 390,897 | +0.68(+2.79%) |
Jul 22, 2024 | 23.71 | 24.67 | 23.52 | 24.52 | 167,856 | +0.73(+3.08%) |
Jul 19, 2024 | 24.13 | 24.56 | 23.77 | 23.79 | 327,058 | -0.45(-1.84%) |
Jul 18, 2024 | 23.86 | 24.58 | 23.86 | 24.23 | 313,480 | +0.20(+0.82%) |
Jul 17, 2024 | 23.56 | 24.42 | 23.52 | 24.03 | 291,469 | +0.27(+1.13%) |
Jul 16, 2024 | 23.14 | 24.26 | 23.14 | 23.77 | 280,302 | +0.75(+3.27%) |
Jul 15, 2024 | 22.65 | 23.34 | 22.65 | 23.01 | 154,952 | +0.64(+2.88%) |
Jul 12, 2024 | 22.59 | 22.64 | 22.28 | 22.37 | 115,120 | +0.03(+0.13%) |
Jul 11, 2024 | 21.80 | 22.51 | 21.62 | 22.34 | 234,049 | +0.99(+4.64%) |
Jul 10, 2024 | 21.05 | 21.40 | 20.97 | 21.35 | 107,344 | +0.31(+1.46%) |
Jul 09, 2024 | 20.59 | 21.05 | 20.56 | 21.04 | 130,145 | +0.36(+1.72%) |
Jul 08, 2024 | 20.63 | 20.83 | 20.59 | 20.69 | 85,501 | +0.21(+1.02%) |
Jul 05, 2024 | 20.77 | 20.78 | 20.36 | 20.48 | 145,060 | -0.33(-1.57%) |
Jul 03, 2024 | 21.28 | 21.28 | 20.78 | 20.80 | 130,175 | -0.40(-1.87%) |
Jul 02, 2024 | 21.12 | 21.42 | 21.01 | 21.20 | 96,492 | -0.06(-0.28%) |