Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 27.84 | 29.18 | 27.68 | 28.00 | 1,151,089 | -0.10(-0.36%) |
Sep 19, 2024 | 27.03 | 28.28 | 26.58 | 28.10 | 214,132 | +2.10(+8.08%) |
Sep 18, 2024 | 25.99 | 27.09 | 25.68 | 26.00 | 153,121 | +0.01(+0.04%) |
Sep 17, 2024 | 26.73 | 26.81 | 25.20 | 25.99 | 189,056 | -0.43(-1.63%) |
Sep 16, 2024 | 29.37 | 29.58 | 26.40 | 26.42 | 142,144 | -2.54(-8.77%) |
Sep 13, 2024 | 28.24 | 29.18 | 27.99 | 28.96 | 159,043 | +1.15(+4.14%) |
Sep 12, 2024 | 27.86 | 27.96 | 27.20 | 27.81 | 80,494 | +0.24(+0.87%) |
Sep 11, 2024 | 27.63 | 28.11 | 27.09 | 27.57 | 81,103 | -0.23(-0.83%) |
Sep 10, 2024 | 27.89 | 28.59 | 27.58 | 27.80 | 97,585 | -0.05(-0.18%) |
Sep 09, 2024 | 26.79 | 28.68 | 26.41 | 27.85 | 137,461 | +1.23(+4.62%) |
Sep 06, 2024 | 27.81 | 27.81 | 26.37 | 26.62 | 132,349 | -1.36(-4.86%) |
Sep 05, 2024 | 28.07 | 29.06 | 27.63 | 27.98 | 115,427 | +0.13(+0.47%) |
Sep 04, 2024 | 27.66 | 28.51 | 27.26 | 27.85 | 116,165 | +0.20(+0.72%) |
Sep 03, 2024 | 28.58 | 29.15 | 26.79 | 27.65 | 139,519 | -1.18(-4.09%) |
Aug 30, 2024 | 29.17 | 30.22 | 28.04 | 28.83 | 158,771 | +0.06(+0.21%) |
Aug 29, 2024 | 28.78 | 29.76 | 28.65 | 28.77 | 125,778 | +0.38(+1.34%) |
Aug 28, 2024 | 28.47 | 29.16 | 28.09 | 28.39 | 106,720 | -0.24(-0.84%) |
Aug 27, 2024 | 29.72 | 29.72 | 27.91 | 28.63 | 210,157 | -1.15(-3.86%) |
Aug 26, 2024 | 28.76 | 30.06 | 27.40 | 29.78 | 360,327 | +1.48(+5.23%) |
Aug 23, 2024 | 27.99 | 28.90 | 27.84 | 28.30 | 122,232 | +0.68(+2.46%) |
Aug 22, 2024 | 28.60 | 28.87 | 26.89 | 27.62 | 86,179 | -0.91(-3.19%) |
Aug 21, 2024 | 29.00 | 29.00 | 27.73 | 28.53 | 146,283 | -0.45(-1.55%) |
Aug 20, 2024 | 28.73 | 29.63 | 28.05 | 28.98 | 180,875 | +0.32(+1.12%) |
Aug 19, 2024 | 28.72 | 29.20 | 28.07 | 28.66 | 85,449 | -0.09(-0.31%) |
Aug 16, 2024 | 29.48 | 29.60 | 28.30 | 28.75 | 119,413 | -1.06(-3.56%) |
Aug 15, 2024 | 29.36 | 30.04 | 28.94 | 29.81 | 91,364 | +1.31(+4.60%) |
Aug 14, 2024 | 26.76 | 29.02 | 26.46 | 28.50 | 126,486 | +2.03(+7.67%) |
Aug 13, 2024 | 26.60 | 26.76 | 25.67 | 26.47 | 166,973 | +0.00(+0.00%) |
Aug 12, 2024 | 27.53 | 27.57 | 25.93 | 26.47 | 119,282 | -1.03(-3.75%) |
Aug 09, 2024 | 27.00 | 29.09 | 25.60 | 27.50 | 145,393 | +0.76(+2.84%) |
Aug 08, 2024 | 25.88 | 27.07 | 25.42 | 26.74 | 91,143 | +0.94(+3.64%) |
Aug 07, 2024 | 28.48 | 28.48 | 25.43 | 25.80 | 116,068 | -2.43(-8.61%) |
Aug 06, 2024 | 28.32 | 29.70 | 27.49 | 28.23 | 269,677 | -0.13(-0.46%) |
Aug 05, 2024 | 25.29 | 28.50 | 25.05 | 28.36 | 324,770 | +0.87(+3.16%) |
Aug 02, 2024 | 26.53 | 28.14 | 25.13 | 27.49 | 187,829 | -0.52(-1.86%) |
Aug 01, 2024 | 29.97 | 30.37 | 27.44 | 28.01 | 266,068 | -1.77(-5.94%) |
Jul 31, 2024 | 29.17 | 30.22 | 28.97 | 29.78 | 327,602 | +0.67(+2.30%) |
Jul 30, 2024 | 28.80 | 30.01 | 28.24 | 29.11 | 199,938 | +0.25(+0.87%) |
Jul 29, 2024 | 29.14 | 29.50 | 28.16 | 28.86 | 634,253 | -0.11(-0.38%) |
Jul 26, 2024 | 30.07 | 31.61 | 28.88 | 28.97 | 237,145 | +0.88(+3.13%) |
Jul 25, 2024 | 27.71 | 28.51 | 27.10 | 28.09 | 121,502 | +0.26(+0.93%) |
Jul 24, 2024 | 27.75 | 28.56 | 27.38 | 27.83 | 91,154 | -0.15(-0.54%) |
Jul 23, 2024 | 27.96 | 28.72 | 27.32 | 27.98 | 153,646 | +0.02(+0.07%) |
Jul 22, 2024 | 26.61 | 28.14 | 25.82 | 27.96 | 132,906 | +1.40(+5.27%) |
Jul 19, 2024 | 26.80 | 27.32 | 25.76 | 26.56 | 112,243 | +0.02(+0.08%) |
Jul 18, 2024 | 27.86 | 28.53 | 25.95 | 26.54 | 165,746 | -1.14(-4.12%) |
Jul 17, 2024 | 27.69 | 28.74 | 26.60 | 27.68 | 276,404 | -0.82(-2.88%) |
Jul 16, 2024 | 29.35 | 29.50 | 28.44 | 28.50 | 128,903 | -0.50(-1.72%) |
Jul 15, 2024 | 29.44 | 29.44 | 28.77 | 29.00 | 215,113 | +0.05(+0.17%) |
Jul 12, 2024 | 29.41 | 29.86 | 28.39 | 28.95 | 190,533 | -0.02(-0.07%) |
Jul 11, 2024 | 28.90 | 29.88 | 28.64 | 28.97 | 206,090 | +0.33(+1.15%) |
Jul 10, 2024 | 28.60 | 29.76 | 28.45 | 28.64 | 225,490 | +0.03(+0.10%) |
Jul 09, 2024 | 28.07 | 28.93 | 28.07 | 28.61 | 205,541 | +0.38(+1.35%) |
Jul 08, 2024 | 25.49 | 28.88 | 25.49 | 28.23 | 306,970 | +3.01(+11.93%) |
Jul 05, 2024 | 26.06 | 26.34 | 24.18 | 25.22 | 260,546 | -1.23(-4.65%) |
Jul 03, 2024 | 26.83 | 26.91 | 25.39 | 26.45 | 101,319 | +0.18(+0.69%) |
Jul 02, 2024 | 28.67 | 29.30 | 26.08 | 26.27 | 254,842 | -2.60(-9.01%) |