Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.99 | 29.03 | 28.91 | 28.97 | 3,929 | +0.94(+3.34%) |
Sep 25, 2024 | 28.23 | 28.23 | 28.00 | 28.03 | 53,322 | -0.24(-0.85%) |
Sep 24, 2024 | 27.50 | 28.29 | 27.50 | 28.27 | 7,374 | +0.84(+3.05%) |
Sep 23, 2024 | 27.40 | 27.50 | 27.40 | 27.43 | 184,623 | +0.25(+0.91%) |
Sep 20, 2024 | 27.25 | 27.25 | 27.15 | 27.19 | 4,630 | -0.05(-0.19%) |
Sep 19, 2024 | 27.03 | 27.24 | 27.01 | 27.24 | 9,702 | +0.56(+2.09%) |
Sep 18, 2024 | 26.73 | 26.79 | 26.68 | 26.68 | 2,504 | -0.07(-0.25%) |
Sep 17, 2024 | 26.85 | 26.85 | 26.72 | 26.75 | 10,869 | +0.01(+0.06%) |
Sep 16, 2024 | 26.72 | 26.74 | 26.59 | 26.73 | 27,436 | +0.00(+0.02%) |
Sep 13, 2024 | 26.73 | 26.77 | 26.67 | 26.73 | 4,198 | +0.01(+0.04%) |
Sep 12, 2024 | 26.61 | 26.72 | 26.56 | 26.72 | 7,800 | +0.25(+0.94%) |
Sep 11, 2024 | 26.35 | 26.47 | 26.30 | 26.47 | 4,515 | +0.06(+0.23%) |
Sep 10, 2024 | 26.34 | 26.41 | 26.21 | 26.41 | 10,637 | -0.03(-0.13%) |
Sep 09, 2024 | 26.38 | 26.45 | 26.38 | 26.44 | 3,426 | +0.26(+1.01%) |
Sep 06, 2024 | 26.62 | 26.62 | 26.14 | 26.18 | 5,226 | -0.38(-1.43%) |
Sep 05, 2024 | 26.59 | 26.67 | 26.56 | 26.56 | 25,897 | -0.12(-0.45%) |
Sep 04, 2024 | 26.66 | 26.74 | 26.61 | 26.68 | 7,782 | -0.05(-0.19%) |
Sep 03, 2024 | 26.96 | 26.96 | 26.67 | 26.73 | 5,908 | -0.49(-1.80%) |
Aug 30, 2024 | 27.22 | 27.27 | 27.06 | 27.22 | 45,871 | +0.21(+0.78%) |
Aug 29, 2024 | 27.14 | 27.14 | 27.01 | 27.01 | 3,578 | +0.02(+0.07%) |
Aug 28, 2024 | 27.10 | 27.11 | 26.95 | 26.99 | 78,725 | -0.13(-0.48%) |
Aug 27, 2024 | 27.09 | 27.21 | 27.09 | 27.12 | 5,460 | +0.13(+0.48%) |
Aug 26, 2024 | 27.09 | 27.10 | 26.98 | 26.99 | 13,450 | -0.28(-1.03%) |
Aug 23, 2024 | 27.27 | 27.36 | 27.27 | 27.27 | 6,449 | +0.28(+1.04%) |
Aug 22, 2024 | 27.20 | 27.20 | 26.99 | 26.99 | 6,566 | -0.22(-0.82%) |
Aug 21, 2024 | 27.13 | 27.25 | 27.13 | 27.21 | 8,010 | +0.17(+0.62%) |
Aug 20, 2024 | 27.03 | 27.17 | 27.03 | 27.05 | 32,338 | -0.21(-0.79%) |
Aug 19, 2024 | 27.15 | 27.27 | 27.15 | 27.26 | 4,105 | +0.05(+0.19%) |
Aug 16, 2024 | 27.11 | 27.21 | 27.11 | 27.21 | 3,021 | +0.28(+1.06%) |
Aug 15, 2024 | 26.94 | 26.96 | 26.86 | 26.93 | 5,655 | +0.38(+1.42%) |
Aug 14, 2024 | 26.50 | 26.55 | 26.44 | 26.55 | 5,178 | -0.20(-0.73%) |
Aug 13, 2024 | 26.54 | 26.75 | 26.54 | 26.74 | 13,002 | +0.21(+0.79%) |
Aug 12, 2024 | 26.46 | 26.63 | 26.46 | 26.54 | 6,721 | +0.16(+0.59%) |
Aug 09, 2024 | 26.25 | 26.42 | 26.25 | 26.38 | 5,127 | +0.05(+0.20%) |
Aug 08, 2024 | 26.27 | 26.33 | 26.24 | 26.33 | 5,410 | +0.45(+1.74%) |
Aug 07, 2024 | 26.27 | 26.27 | 25.88 | 25.88 | 3,268 | +0.15(+0.57%) |
Aug 06, 2024 | 25.56 | 25.84 | 25.51 | 25.73 | 14,614 | +0.22(+0.88%) |
Aug 05, 2024 | 25.23 | 25.99 | 25.20 | 25.51 | 38,610 | -0.86(-3.27%) |
Aug 02, 2024 | 26.03 | 26.78 | 26.03 | 26.37 | 43,923 | -0.39(-1.46%) |
Aug 01, 2024 | 26.89 | 26.91 | 26.61 | 26.76 | 10,969 | -0.43(-1.58%) |
Jul 31, 2024 | 27.11 | 27.23 | 27.09 | 27.19 | 2,791 | +0.51(+1.91%) |
Jul 30, 2024 | 26.84 | 26.84 | 26.59 | 26.68 | 12,870 | -0.11(-0.40%) |
Jul 29, 2024 | 26.71 | 26.84 | 26.71 | 26.79 | 3,093 | -0.10(-0.38%) |
Jul 26, 2024 | 26.83 | 26.89 | 26.70 | 26.89 | 11,906 | +0.29(+1.09%) |
Jul 25, 2024 | 26.72 | 26.73 | 26.56 | 26.60 | 11,555 | -0.13(-0.49%) |
Jul 24, 2024 | 27.00 | 27.00 | 26.64 | 26.73 | 62,406 | -0.53(-1.94%) |
Jul 23, 2024 | 27.11 | 27.26 | 27.11 | 27.26 | 12,348 | -0.12(-0.44%) |
Jul 22, 2024 | 27.21 | 27.39 | 27.21 | 27.38 | 11,080 | +0.19(+0.70%) |
Jul 19, 2024 | 27.21 | 27.25 | 27.15 | 27.19 | 7,745 | -0.14(-0.51%) |
Jul 18, 2024 | 27.52 | 27.52 | 27.27 | 27.33 | 5,225 | -0.20(-0.73%) |
Jul 17, 2024 | 27.61 | 27.61 | 27.45 | 27.53 | 15,801 | -0.43(-1.54%) |
Jul 16, 2024 | 28.44 | 28.44 | 27.87 | 27.96 | 38,181 | +0.16(+0.59%) |
Jul 15, 2024 | 27.82 | 28.05 | 27.79 | 27.80 | 41,064 | -0.20(-0.72%) |
Jul 12, 2024 | 27.88 | 28.05 | 27.88 | 28.00 | 2,853 | +0.12(+0.43%) |
Jul 11, 2024 | 27.99 | 28.02 | 27.84 | 27.88 | 5,460 | +0.10(+0.36%) |
Jul 10, 2024 | 27.75 | 27.79 | 27.70 | 27.78 | 6,020 | +0.13(+0.49%) |
Jul 09, 2024 | 27.59 | 27.70 | 27.56 | 27.65 | 3,184 | +0.10(+0.35%) |
Jul 08, 2024 | 27.63 | 27.63 | 27.51 | 27.55 | 8,280 | +0.05(+0.18%) |
Jul 05, 2024 | 27.43 | 27.53 | 27.36 | 27.50 | 3,300 | +0.02(+0.07%) |
Jul 03, 2024 | 27.39 | 27.48 | 27.39 | 27.48 | 10,190 | +0.35(+1.29%) |
Jul 02, 2024 | 27.03 | 27.13 | 26.96 | 27.13 | 5,445 | +0.12(+0.46%) |