Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.93 | 28.01 | 27.78 | 27.88 | 25,215 | +0.45(+1.64%) |
Sep 25, 2024 | 27.74 | 27.74 | 27.43 | 27.43 | 20,259 | -0.26(-0.94%) |
Sep 24, 2024 | 27.61 | 27.74 | 27.54 | 27.69 | 38,991 | +0.10(+0.36%) |
Sep 23, 2024 | 27.58 | 27.73 | 27.53 | 27.59 | 21,853 | -0.14(-0.50%) |
Sep 20, 2024 | 27.84 | 27.84 | 27.65 | 27.73 | 36,676 | -0.39(-1.39%) |
Sep 19, 2024 | 28.10 | 28.17 | 27.93 | 28.12 | 46,872 | +0.39(+1.41%) |
Sep 18, 2024 | 27.87 | 28.10 | 27.71 | 27.73 | 17,088 | -0.19(-0.68%) |
Sep 17, 2024 | 28.15 | 28.15 | 27.87 | 27.92 | 23,141 | -0.27(-0.96%) |
Sep 16, 2024 | 28.18 | 28.19 | 28.05 | 28.19 | 60,018 | +0.21(+0.75%) |
Sep 13, 2024 | 28.07 | 28.08 | 27.91 | 27.98 | 18,122 | +0.19(+0.68%) |
Sep 12, 2024 | 27.61 | 27.79 | 27.57 | 27.79 | 25,385 | +0.16(+0.58%) |
Sep 11, 2024 | 27.50 | 27.68 | 27.31 | 27.63 | 49,582 | +0.00(+0.00%) |
Sep 10, 2024 | 27.51 | 27.68 | 27.42 | 27.63 | 48,676 | +0.20(+0.73%) |
Sep 09, 2024 | 27.38 | 27.54 | 27.37 | 27.43 | 40,918 | +0.09(+0.33%) |
Sep 06, 2024 | 27.48 | 27.59 | 27.20 | 27.34 | 79,592 | -0.06(-0.22%) |
Sep 05, 2024 | 27.42 | 27.55 | 27.09 | 27.40 | 51,161 | +0.38(+1.41%) |
Sep 04, 2024 | 26.88 | 27.17 | 26.73 | 27.02 | 92,975 | +0.14(+0.52%) |
Sep 03, 2024 | 27.04 | 27.07 | 26.85 | 26.88 | 238,161 | -0.28(-1.03%) |
Aug 30, 2024 | 27.15 | 27.20 | 26.97 | 27.16 | 52,781 | +0.09(+0.33%) |
Aug 29, 2024 | 27.20 | 27.20 | 26.97 | 27.07 | 20,344 | -0.18(-0.66%) |
Aug 28, 2024 | 27.24 | 27.36 | 27.16 | 27.25 | 32,793 | -0.15(-0.55%) |
Aug 27, 2024 | 27.33 | 27.45 | 27.28 | 27.40 | 20,902 | +0.05(+0.18%) |
Aug 26, 2024 | 27.28 | 27.45 | 27.28 | 27.35 | 41,079 | +0.27(+1.00%) |
Aug 23, 2024 | 26.67 | 27.13 | 26.67 | 27.08 | 27,776 | +0.50(+1.88%) |
Aug 22, 2024 | 26.69 | 26.72 | 26.47 | 26.58 | 96,860 | -0.04(-0.15%) |
Aug 21, 2024 | 26.42 | 26.62 | 26.40 | 26.62 | 19,059 | +0.20(+0.76%) |
Aug 20, 2024 | 26.43 | 26.48 | 26.36 | 26.42 | 25,719 | -0.09(-0.34%) |
Aug 19, 2024 | 26.37 | 26.56 | 26.29 | 26.51 | 16,465 | +0.38(+1.45%) |
Aug 16, 2024 | 26.06 | 26.17 | 26.00 | 26.13 | 18,572 | +0.05(+0.19%) |
Aug 15, 2024 | 26.05 | 26.15 | 26.05 | 26.08 | 18,013 | +0.03(+0.12%) |
Aug 14, 2024 | 25.99 | 26.10 | 25.99 | 26.05 | 30,048 | +0.06(+0.23%) |
Aug 13, 2024 | 25.81 | 26.00 | 25.80 | 25.99 | 22,342 | +0.49(+1.92%) |
Aug 12, 2024 | 25.51 | 25.58 | 25.44 | 25.50 | 26,865 | -0.22(-0.86%) |
Aug 09, 2024 | 25.64 | 25.72 | 25.56 | 25.72 | 30,588 | +0.18(+0.70%) |
Aug 08, 2024 | 25.42 | 25.63 | 25.29 | 25.54 | 103,075 | +0.33(+1.31%) |
Aug 07, 2024 | 25.53 | 25.61 | 25.21 | 25.21 | 31,641 | -0.02(-0.08%) |
Aug 06, 2024 | 24.92 | 25.40 | 24.86 | 25.23 | 60,101 | +0.20(+0.80%) |
Aug 05, 2024 | 24.71 | 25.20 | 24.40 | 25.03 | 56,515 | -0.42(-1.65%) |
Aug 02, 2024 | 25.28 | 25.58 | 25.27 | 25.45 | 36,612 | +0.19(+0.75%) |
Aug 01, 2024 | 25.49 | 25.61 | 25.17 | 25.26 | 52,245 | -0.27(-1.06%) |
Jul 31, 2024 | 25.57 | 25.69 | 25.46 | 25.53 | 216,629 | +0.38(+1.51%) |
Jul 30, 2024 | 25.10 | 25.20 | 25.04 | 25.15 | 82,273 | +0.13(+0.52%) |
Jul 29, 2024 | 25.10 | 25.11 | 24.99 | 25.02 | 25,049 | -0.02(-0.08%) |
Jul 26, 2024 | 25.00 | 25.09 | 24.93 | 25.04 | 34,093 | +0.24(+0.97%) |
Jul 25, 2024 | 24.73 | 24.97 | 24.73 | 24.80 | 19,283 | +0.00(+0.00%) |
Jul 24, 2024 | 24.96 | 24.99 | 24.77 | 24.80 | 36,254 | -0.23(-0.92%) |
Jul 23, 2024 | 25.12 | 25.12 | 25.00 | 25.03 | 26,492 | -0.19(-0.75%) |
Jul 22, 2024 | 25.27 | 25.34 | 25.10 | 25.22 | 80,330 | +0.12(+0.48%) |
Jul 19, 2024 | 25.16 | 25.16 | 25.02 | 25.10 | 29,496 | -0.22(-0.87%) |
Jul 18, 2024 | 25.62 | 25.62 | 25.26 | 25.32 | 45,703 | -0.27(-1.06%) |
Jul 17, 2024 | 25.45 | 25.64 | 25.45 | 25.59 | 48,129 | +0.05(+0.20%) |
Jul 16, 2024 | 25.39 | 25.54 | 25.33 | 25.54 | 40,584 | +0.10(+0.39%) |
Jul 15, 2024 | 25.49 | 25.51 | 25.36 | 25.44 | 18,568 | -0.12(-0.47%) |
Jul 12, 2024 | 25.43 | 25.65 | 25.43 | 25.56 | 50,645 | +0.44(+1.75%) |
Jul 11, 2024 | 25.01 | 25.20 | 25.00 | 25.12 | 62,285 | +0.43(+1.74%) |
Jul 10, 2024 | 24.66 | 24.72 | 24.61 | 24.69 | 37,738 | +0.30(+1.23%) |
Jul 09, 2024 | 24.36 | 24.41 | 24.31 | 24.39 | 35,339 | +0.02(+0.08%) |
Jul 08, 2024 | 24.57 | 24.57 | 24.33 | 24.37 | 68,343 | -0.12(-0.49%) |
Jul 05, 2024 | 24.47 | 24.54 | 24.39 | 24.49 | 17,218 | +0.15(+0.62%) |
Jul 03, 2024 | 24.11 | 24.38 | 24.11 | 24.34 | 14,621 | +0.31(+1.29%) |
Jul 02, 2024 | 23.89 | 24.05 | 23.84 | 24.03 | 37,692 | +0.15(+0.63%) |