Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 28.48 | 28.59 | 27.80 | 28.11 | 628,890 | -0.41(-1.44%) |
Sep 24, 2024 | 27.23 | 28.63 | 27.23 | 28.52 | 475,612 | +1.37(+5.05%) |
Sep 23, 2024 | 26.74 | 27.23 | 26.09 | 27.15 | 556,025 | +0.44(+1.65%) |
Sep 20, 2024 | 26.90 | 27.12 | 26.31 | 26.71 | 1,158,070 | -0.33(-1.22%) |
Sep 19, 2024 | 26.68 | 27.08 | 26.15 | 27.04 | 581,503 | +0.95(+3.64%) |
Sep 18, 2024 | 25.95 | 26.76 | 25.95 | 26.09 | 899,799 | +0.20(+0.77%) |
Sep 17, 2024 | 25.94 | 26.59 | 25.82 | 25.89 | 854,636 | +0.10(+0.39%) |
Sep 16, 2024 | 26.10 | 26.44 | 25.50 | 25.79 | 750,230 | -0.10(-0.39%) |
Sep 13, 2024 | 25.19 | 25.94 | 25.17 | 25.89 | 1,153,480 | +1.15(+4.65%) |
Sep 12, 2024 | 24.79 | 25.02 | 24.39 | 24.74 | 636,362 | +0.04(+0.16%) |
Sep 11, 2024 | 24.90 | 25.02 | 24.39 | 24.70 | 351,223 | -0.34(-1.36%) |
Sep 10, 2024 | 24.71 | 25.10 | 24.35 | 25.04 | 285,990 | +0.27(+1.09%) |
Sep 09, 2024 | 25.41 | 25.46 | 24.76 | 24.77 | 486,348 | -0.51(-2.02%) |
Sep 06, 2024 | 25.44 | 25.89 | 24.59 | 25.28 | 482,231 | -0.27(-1.06%) |
Sep 05, 2024 | 26.16 | 26.22 | 25.50 | 25.55 | 237,702 | -0.45(-1.73%) |
Sep 04, 2024 | 26.16 | 26.50 | 25.83 | 26.00 | 257,859 | -0.25(-0.95%) |
Sep 03, 2024 | 26.73 | 27.13 | 26.14 | 26.25 | 343,827 | -0.84(-3.10%) |
Aug 30, 2024 | 26.92 | 27.42 | 26.77 | 27.09 | 421,030 | +0.53(+2.00%) |
Aug 29, 2024 | 26.83 | 27.00 | 26.28 | 26.56 | 481,026 | -0.12(-0.45%) |
Aug 28, 2024 | 26.87 | 27.22 | 26.38 | 26.68 | 580,995 | -0.33(-1.22%) |
Aug 27, 2024 | 26.75 | 27.23 | 26.39 | 27.01 | 319,813 | +0.21(+0.78%) |
Aug 26, 2024 | 27.04 | 27.43 | 26.79 | 26.80 | 427,511 | -0.40(-1.46%) |
Aug 23, 2024 | 26.78 | 27.26 | 26.69 | 27.20 | 568,153 | +0.66(+2.50%) |
Aug 22, 2024 | 26.81 | 26.92 | 26.38 | 26.53 | 217,449 | -0.46(-1.69%) |
Aug 21, 2024 | 27.04 | 27.31 | 26.61 | 26.99 | 253,835 | +0.35(+1.30%) |
Aug 20, 2024 | 26.61 | 26.71 | 26.32 | 26.64 | 210,885 | +0.01(+0.04%) |
Aug 19, 2024 | 26.24 | 26.86 | 26.21 | 26.63 | 363,880 | +0.37(+1.39%) |
Aug 16, 2024 | 26.53 | 27.32 | 26.18 | 26.27 | 264,683 | -0.30(-1.12%) |
Aug 15, 2024 | 26.35 | 26.57 | 25.76 | 26.56 | 518,055 | +1.32(+5.21%) |
Aug 14, 2024 | 26.29 | 26.29 | 25.22 | 25.25 | 391,671 | -0.81(-3.11%) |
Aug 13, 2024 | 25.79 | 26.13 | 25.56 | 26.06 | 324,524 | +0.53(+2.09%) |
Aug 12, 2024 | 26.08 | 26.08 | 25.28 | 25.52 | 365,491 | -0.62(-2.38%) |
Aug 09, 2024 | 25.99 | 26.16 | 25.45 | 26.15 | 305,829 | +0.21(+0.80%) |
Aug 08, 2024 | 25.90 | 26.21 | 25.60 | 25.94 | 347,270 | +0.08(+0.31%) |
Aug 07, 2024 | 26.32 | 26.69 | 25.55 | 25.86 | 372,137 | -0.23(-0.87%) |
Aug 06, 2024 | 26.77 | 27.07 | 25.86 | 26.09 | 476,403 | -0.84(-3.12%) |
Aug 05, 2024 | 27.04 | 27.21 | 26.37 | 26.93 | 567,953 | -1.70(-5.95%) |
Aug 02, 2024 | 27.59 | 28.91 | 27.12 | 28.63 | 638,922 | -0.09(-0.31%) |
Aug 01, 2024 | 30.63 | 30.63 | 28.52 | 28.72 | 667,269 | -1.78(-5.84%) |
Jul 31, 2024 | 27.54 | 31.16 | 27.32 | 30.50 | 1,523,491 | +4.72(+18.31%) |
Jul 30, 2024 | 25.21 | 25.85 | 25.00 | 25.78 | 791,444 | +0.53(+2.12%) |
Jul 29, 2024 | 26.05 | 26.05 | 25.21 | 25.25 | 484,198 | -0.78(-3.00%) |
Jul 26, 2024 | 25.14 | 26.11 | 25.11 | 26.03 | 376,082 | +1.06(+4.24%) |
Jul 25, 2024 | 23.94 | 25.20 | 23.79 | 24.97 | 554,660 | +1.05(+4.39%) |
Jul 24, 2024 | 24.27 | 24.83 | 23.65 | 23.92 | 389,734 | -0.41(-1.67%) |
Jul 23, 2024 | 24.23 | 24.56 | 23.80 | 24.33 | 569,348 | -0.15(-0.61%) |
Jul 22, 2024 | 24.40 | 24.71 | 23.61 | 24.47 | 429,413 | +0.28(+1.15%) |
Jul 19, 2024 | 24.36 | 24.41 | 23.75 | 24.20 | 465,165 | -0.17(-0.69%) |
Jul 18, 2024 | 24.67 | 25.51 | 24.13 | 24.37 | 484,057 | -0.63(-2.53%) |
Jul 17, 2024 | 24.50 | 25.01 | 24.26 | 25.00 | 421,704 | +0.39(+1.57%) |
Jul 16, 2024 | 23.28 | 24.92 | 23.05 | 24.61 | 650,927 | +1.74(+7.62%) |
Jul 15, 2024 | 22.85 | 23.37 | 22.78 | 22.87 | 559,749 | +0.01(+0.04%) |
Jul 12, 2024 | 22.75 | 23.07 | 22.24 | 22.86 | 855,660 | +0.32(+1.40%) |
Jul 11, 2024 | 22.36 | 22.83 | 22.14 | 22.54 | 585,952 | +0.83(+3.83%) |
Jul 10, 2024 | 20.99 | 21.80 | 20.89 | 21.71 | 774,597 | +0.80(+3.83%) |
Jul 09, 2024 | 22.19 | 22.19 | 20.78 | 20.91 | 990,144 | -1.34(-6.01%) |
Jul 08, 2024 | 22.45 | 22.92 | 22.22 | 22.25 | 395,315 | -0.09(-0.40%) |
Jul 05, 2024 | 22.83 | 22.91 | 22.04 | 22.34 | 419,222 | -0.44(-1.91%) |
Jul 03, 2024 | 23.29 | 23.29 | 22.69 | 22.77 | 193,593 | -0.34(-1.46%) |
Jul 02, 2024 | 23.24 | 23.52 | 22.97 | 23.11 | 404,782 | -0.15(-0.64%) |