Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.41 | 29.60 | 28.14 | 29.34 | 701,807 | +1.34(+4.79%) |
Sep 25, 2024 | 28.16 | 28.27 | 27.47 | 28.00 | 445,913 | -0.05(-0.18%) |
Sep 24, 2024 | 28.37 | 28.57 | 27.69 | 28.05 | 474,224 | -0.32(-1.13%) |
Sep 23, 2024 | 28.20 | 28.38 | 27.53 | 28.37 | 474,393 | +0.29(+1.03%) |
Sep 20, 2024 | 27.85 | 28.12 | 27.25 | 28.08 | 1,529,464 | +0.08(+0.29%) |
Sep 19, 2024 | 28.00 | 28.74 | 27.19 | 28.00 | 471,650 | +1.04(+3.86%) |
Sep 18, 2024 | 26.72 | 27.81 | 26.26 | 26.96 | 485,803 | +0.32(+1.20%) |
Sep 17, 2024 | 27.00 | 27.65 | 26.52 | 26.64 | 353,516 | -0.13(-0.49%) |
Sep 16, 2024 | 27.40 | 27.69 | 26.73 | 26.77 | 386,845 | -0.57(-2.08%) |
Sep 13, 2024 | 26.00 | 27.41 | 25.69 | 27.34 | 450,940 | +1.64(+6.38%) |
Sep 12, 2024 | 25.69 | 25.84 | 25.20 | 25.70 | 416,633 | +0.08(+0.31%) |
Sep 11, 2024 | 25.54 | 25.98 | 25.01 | 25.62 | 385,734 | -0.12(-0.47%) |
Sep 10, 2024 | 26.18 | 26.18 | 25.01 | 25.74 | 610,703 | -0.56(-2.13%) |
Sep 09, 2024 | 26.55 | 27.20 | 25.89 | 26.30 | 363,349 | -0.11(-0.42%) |
Sep 06, 2024 | 26.56 | 26.96 | 25.67 | 26.41 | 446,533 | +0.06(+0.23%) |
Sep 05, 2024 | 26.40 | 26.43 | 25.73 | 26.35 | 444,088 | +0.05(+0.19%) |
Sep 04, 2024 | 25.71 | 26.41 | 25.31 | 26.30 | 197,361 | +0.31(+1.19%) |
Sep 03, 2024 | 27.16 | 28.30 | 25.96 | 25.99 | 429,183 | -1.21(-4.45%) |
Aug 30, 2024 | 26.95 | 27.50 | 26.32 | 27.20 | 484,641 | +0.31(+1.15%) |
Aug 29, 2024 | 26.98 | 27.45 | 26.39 | 26.89 | 360,848 | +0.26(+0.98%) |
Aug 28, 2024 | 26.19 | 26.69 | 26.08 | 26.63 | 284,941 | +0.31(+1.18%) |
Aug 27, 2024 | 27.15 | 27.29 | 25.80 | 26.32 | 406,031 | -1.02(-3.73%) |
Aug 26, 2024 | 27.82 | 27.82 | 26.54 | 27.34 | 602,127 | -0.12(-0.44%) |
Aug 23, 2024 | 26.52 | 27.82 | 26.24 | 27.46 | 533,234 | +1.35(+5.17%) |
Aug 22, 2024 | 26.40 | 26.76 | 25.79 | 26.11 | 620,228 | -0.24(-0.91%) |
Aug 21, 2024 | 26.78 | 27.29 | 26.09 | 26.35 | 523,180 | -0.39(-1.46%) |
Aug 20, 2024 | 25.96 | 26.85 | 25.40 | 26.74 | 534,007 | +0.78(+3.00%) |
Aug 19, 2024 | 24.65 | 26.25 | 24.45 | 25.96 | 607,619 | +1.10(+4.42%) |
Aug 16, 2024 | 24.19 | 25.08 | 24.15 | 24.86 | 294,283 | +0.54(+2.22%) |
Aug 15, 2024 | 24.49 | 25.80 | 23.98 | 24.32 | 495,099 | +0.56(+2.36%) |
Aug 14, 2024 | 24.76 | 24.76 | 23.65 | 23.76 | 413,770 | -1.01(-4.08%) |
Aug 13, 2024 | 24.26 | 24.99 | 23.89 | 24.77 | 353,355 | +0.58(+2.40%) |
Aug 12, 2024 | 24.81 | 25.33 | 23.46 | 24.19 | 382,514 | -0.55(-2.22%) |
Aug 09, 2024 | 25.31 | 25.31 | 23.46 | 24.74 | 504,690 | -0.19(-0.76%) |
Aug 08, 2024 | 24.15 | 24.99 | 23.59 | 24.93 | 474,670 | +1.25(+5.28%) |
Aug 07, 2024 | 25.31 | 25.39 | 23.60 | 23.68 | 323,707 | -1.00(-4.05%) |
Aug 06, 2024 | 24.02 | 25.51 | 23.42 | 24.68 | 457,346 | +0.88(+3.70%) |
Aug 05, 2024 | 23.47 | 24.51 | 22.84 | 23.80 | 783,520 | -1.37(-5.44%) |
Aug 02, 2024 | 25.33 | 25.40 | 24.34 | 25.17 | 570,932 | -1.18(-4.48%) |
Aug 01, 2024 | 26.52 | 28.01 | 26.10 | 26.35 | 747,460 | -0.38(-1.42%) |
Jul 31, 2024 | 26.88 | 27.94 | 26.25 | 26.73 | 480,651 | +0.12(+0.45%) |
Jul 30, 2024 | 27.25 | 27.43 | 26.40 | 26.61 | 462,358 | -0.41(-1.52%) |
Jul 29, 2024 | 28.27 | 28.31 | 26.72 | 27.02 | 473,545 | -1.10(-3.91%) |
Jul 26, 2024 | 28.65 | 29.12 | 28.09 | 28.12 | 412,324 | -0.20(-0.71%) |
Jul 25, 2024 | 27.05 | 28.65 | 26.85 | 28.32 | 647,924 | +1.50(+5.59%) |
Jul 24, 2024 | 27.65 | 27.99 | 26.33 | 26.82 | 889,609 | -0.97(-3.49%) |
Jul 23, 2024 | 27.19 | 28.06 | 27.10 | 27.79 | 705,059 | +0.39(+1.42%) |
Jul 22, 2024 | 26.90 | 27.48 | 26.13 | 27.40 | 1,117,335 | +0.64(+2.39%) |
Jul 19, 2024 | 27.14 | 27.41 | 26.28 | 26.76 | 686,985 | -0.32(-1.18%) |
Jul 18, 2024 | 26.88 | 27.64 | 26.15 | 27.08 | 1,096,259 | +0.00(+0.00%) |
Jul 17, 2024 | 27.03 | 27.77 | 26.66 | 27.08 | 1,121,150 | -0.62(-2.24%) |
Jul 16, 2024 | 27.87 | 28.21 | 27.38 | 27.70 | 1,426,466 | +0.25(+0.91%) |
Jul 15, 2024 | 25.81 | 27.94 | 25.63 | 27.45 | 850,598 | +1.77(+6.89%) |
Jul 12, 2024 | 25.31 | 25.69 | 24.67 | 25.68 | 1,118,173 | +0.84(+3.38%) |
Jul 11, 2024 | 24.87 | 25.70 | 24.38 | 24.84 | 716,058 | +0.84(+3.50%) |
Jul 10, 2024 | 22.97 | 24.04 | 22.62 | 24.00 | 424,937 | +1.09(+4.76%) |
Jul 09, 2024 | 22.24 | 23.04 | 22.01 | 22.91 | 710,514 | +0.72(+3.24%) |
Jul 08, 2024 | 21.79 | 22.48 | 21.43 | 22.19 | 623,296 | +0.74(+3.45%) |
Jul 05, 2024 | 21.74 | 21.74 | 21.02 | 21.45 | 486,890 | -0.48(-2.19%) |
Jul 03, 2024 | 22.22 | 22.39 | 21.74 | 21.93 | 216,345 | -0.45(-2.01%) |
Jul 02, 2024 | 23.03 | 23.21 | 22.23 | 22.38 | 432,928 | -0.78(-3.37%) |