Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.09 | 27.93 | 27.09 | 27.66 | 27,650 | +0.62(+2.29%) |
Sep 25, 2024 | 27.34 | 27.34 | 26.72 | 27.04 | 34,574 | -0.24(-0.88%) |
Sep 24, 2024 | 27.05 | 27.46 | 27.05 | 27.28 | 28,855 | +0.25(+0.92%) |
Sep 23, 2024 | 26.73 | 27.21 | 26.73 | 27.03 | 13,365 | +0.31(+1.16%) |
Sep 20, 2024 | 26.25 | 27.06 | 26.05 | 26.72 | 74,804 | +0.48(+1.83%) |
Sep 19, 2024 | 26.21 | 26.37 | 26.00 | 26.24 | 23,799 | -0.02(-0.08%) |
Sep 18, 2024 | 26.39 | 26.47 | 26.03 | 26.26 | 29,343 | -0.29(-1.09%) |
Sep 17, 2024 | 26.61 | 27.04 | 26.21 | 26.55 | 32,725 | -0.01(-0.04%) |
Sep 16, 2024 | 26.35 | 26.65 | 26.15 | 26.56 | 16,566 | +0.26(+0.99%) |
Sep 13, 2024 | 26.61 | 26.61 | 26.16 | 26.30 | 17,238 | -0.13(-0.49%) |
Sep 12, 2024 | 25.97 | 26.54 | 25.97 | 26.43 | 24,090 | +0.30(+1.15%) |
Sep 11, 2024 | 25.92 | 26.25 | 25.90 | 26.13 | 22,150 | +0.21(+0.81%) |
Sep 10, 2024 | 26.20 | 26.20 | 25.84 | 25.92 | 22,940 | -0.29(-1.11%) |
Sep 09, 2024 | 26.45 | 26.45 | 26.01 | 26.21 | 18,308 | -0.05(-0.19%) |
Sep 06, 2024 | 26.34 | 26.41 | 26.02 | 26.26 | 25,885 | -0.19(-0.72%) |
Sep 05, 2024 | 26.20 | 26.61 | 26.20 | 26.45 | 20,217 | +0.54(+2.08%) |
Sep 04, 2024 | 25.74 | 26.00 | 25.57 | 25.91 | 33,867 | -0.05(-0.19%) |
Sep 03, 2024 | 26.39 | 26.39 | 25.77 | 25.96 | 30,497 | -0.99(-3.67%) |
Aug 30, 2024 | 26.88 | 27.03 | 26.69 | 26.95 | 13,099 | -0.08(-0.30%) |
Aug 29, 2024 | 26.85 | 27.17 | 26.82 | 27.03 | 16,553 | +0.08(+0.30%) |
Aug 28, 2024 | 27.51 | 27.51 | 26.82 | 26.95 | 21,974 | -0.74(-2.67%) |
Aug 27, 2024 | 27.86 | 27.87 | 27.58 | 27.69 | 18,078 | -0.31(-1.11%) |
Aug 26, 2024 | 27.91 | 28.23 | 27.81 | 28.00 | 19,476 | -0.07(-0.24%) |
Aug 23, 2024 | 27.90 | 28.17 | 27.79 | 28.07 | 39,030 | +0.25(+0.91%) |
Aug 22, 2024 | 27.95 | 27.97 | 27.60 | 27.82 | 13,741 | -0.05(-0.17%) |
Aug 21, 2024 | 27.71 | 28.01 | 27.69 | 27.86 | 19,889 | +0.16(+0.56%) |
Aug 20, 2024 | 27.64 | 27.80 | 27.40 | 27.71 | 17,931 | +0.18(+0.67%) |
Aug 19, 2024 | 27.50 | 27.73 | 27.46 | 27.52 | 12,549 | +0.31(+1.14%) |
Aug 16, 2024 | 26.67 | 27.31 | 26.67 | 27.21 | 24,427 | +0.16(+0.57%) |
Aug 15, 2024 | 27.42 | 27.42 | 26.64 | 27.06 | 21,015 | -0.07(-0.25%) |
Aug 14, 2024 | 27.60 | 27.60 | 26.98 | 27.13 | 39,686 | -0.76(-2.71%) |
Aug 13, 2024 | 27.32 | 28.08 | 27.24 | 27.88 | 40,781 | +0.74(+2.72%) |
Aug 12, 2024 | 27.39 | 27.39 | 26.98 | 27.15 | 33,380 | -0.04(-0.14%) |
Aug 09, 2024 | 26.87 | 27.38 | 26.78 | 27.19 | 25,596 | +0.34(+1.26%) |
Aug 08, 2024 | 26.48 | 27.17 | 26.20 | 26.85 | 24,999 | +0.57(+2.18%) |
Aug 07, 2024 | 26.07 | 26.28 | 25.96 | 26.27 | 19,729 | +0.52(+2.03%) |
Aug 06, 2024 | 25.31 | 25.93 | 25.24 | 25.75 | 33,483 | +0.44(+1.72%) |
Aug 05, 2024 | 25.20 | 25.44 | 24.88 | 25.31 | 33,597 | -0.16(-0.65%) |
Aug 02, 2024 | 25.80 | 25.93 | 25.32 | 25.48 | 25,513 | -0.33(-1.28%) |
Aug 01, 2024 | 25.72 | 25.90 | 25.59 | 25.81 | 14,208 | +0.12(+0.45%) |
Jul 31, 2024 | 25.19 | 25.80 | 25.19 | 25.69 | 14,470 | +0.63(+2.52%) |
Jul 30, 2024 | 25.09 | 25.22 | 24.62 | 25.06 | 24,087 | +0.10(+0.39%) |
Jul 29, 2024 | 24.52 | 25.27 | 24.52 | 24.96 | 17,820 | -0.08(-0.31%) |
Jul 26, 2024 | 24.82 | 25.25 | 24.74 | 25.04 | 16,857 | +0.21(+0.86%) |
Jul 25, 2024 | 24.72 | 25.18 | 24.59 | 24.83 | 22,664 | +0.16(+0.63%) |
Jul 24, 2024 | 24.51 | 24.81 | 24.46 | 24.67 | 16,088 | +0.10(+0.39%) |
Jul 23, 2024 | 24.77 | 24.77 | 24.36 | 24.58 | 14,065 | +0.00(+0.00%) |
Jul 22, 2024 | 24.68 | 24.68 | 24.33 | 24.58 | 9,980 | -0.26(-1.05%) |
Jul 19, 2024 | 24.90 | 24.93 | 24.60 | 24.84 | 9,302 | -0.16(-0.66%) |
Jul 18, 2024 | 25.24 | 25.35 | 24.93 | 25.00 | 19,172 | -0.12(-0.46%) |
Jul 17, 2024 | 25.19 | 25.41 | 24.97 | 25.12 | 37,532 | -0.31(-1.22%) |
Jul 16, 2024 | 24.92 | 25.65 | 24.92 | 25.43 | 47,169 | -0.12(-0.46%) |
Jul 15, 2024 | 25.79 | 25.79 | 25.44 | 25.55 | 15,429 | -0.25(-0.98%) |
Jul 12, 2024 | 25.46 | 25.81 | 25.38 | 25.80 | 30,223 | +0.69(+2.74%) |
Jul 11, 2024 | 24.94 | 25.46 | 24.84 | 25.11 | 41,038 | +0.28(+1.13%) |
Jul 10, 2024 | 24.47 | 24.92 | 24.44 | 24.83 | 16,680 | +0.42(+1.71%) |
Jul 09, 2024 | 24.44 | 24.50 | 24.31 | 24.41 | 10,930 | -0.16(-0.67%) |
Jul 08, 2024 | 24.62 | 24.69 | 24.15 | 24.58 | 31,536 | +0.54(+2.26%) |
Jul 05, 2024 | 24.25 | 24.25 | 23.87 | 24.03 | 44,304 | -0.16(-0.68%) |
Jul 03, 2024 | 24.06 | 24.20 | 23.56 | 24.20 | 8,665 | +0.25(+1.05%) |
Jul 02, 2024 | 23.81 | 23.95 | 23.59 | 23.95 | 19,432 | -0.01(-0.04%) |