Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.86 | 29.39 | 28.20 | 28.42 | 379,888 | -0.16(-0.56%) |
Sep 25, 2024 | 29.67 | 30.15 | 28.28 | 28.58 | 780,523 | -0.92(-3.12%) |
Sep 24, 2024 | 29.09 | 29.67 | 28.82 | 29.50 | 527,344 | +0.45(+1.55%) |
Sep 23, 2024 | 28.94 | 29.63 | 28.83 | 29.05 | 610,480 | +0.03(+0.10%) |
Sep 20, 2024 | 28.68 | 29.66 | 28.25 | 29.02 | 924,552 | +0.21(+0.73%) |
Sep 19, 2024 | 28.60 | 28.95 | 28.20 | 28.81 | 473,464 | +0.82(+2.93%) |
Sep 18, 2024 | 27.87 | 29.20 | 27.60 | 27.99 | 794,086 | -0.08(-0.29%) |
Sep 17, 2024 | 27.40 | 28.19 | 27.29 | 28.07 | 885,540 | +0.77(+2.82%) |
Sep 16, 2024 | 28.27 | 28.41 | 27.28 | 27.30 | 526,411 | -0.91(-3.23%) |
Sep 13, 2024 | 27.99 | 28.77 | 27.56 | 28.21 | 794,888 | +0.50(+1.80%) |
Sep 12, 2024 | 26.96 | 27.85 | 26.85 | 27.71 | 637,137 | +0.81(+3.01%) |
Sep 11, 2024 | 26.58 | 27.23 | 25.95 | 26.90 | 625,256 | +0.03(+0.11%) |
Sep 10, 2024 | 26.23 | 27.27 | 26.13 | 26.87 | 547,328 | +0.62(+2.36%) |
Sep 09, 2024 | 26.45 | 27.19 | 25.94 | 26.25 | 804,826 | +0.01(+0.04%) |
Sep 06, 2024 | 26.16 | 26.50 | 25.50 | 26.24 | 430,823 | +0.10(+0.38%) |
Sep 05, 2024 | 26.30 | 26.57 | 25.58 | 26.14 | 458,818 | -0.07(-0.27%) |
Sep 04, 2024 | 25.74 | 27.03 | 25.73 | 26.21 | 443,976 | +0.27(+1.04%) |
Sep 03, 2024 | 25.83 | 26.73 | 25.50 | 25.94 | 585,693 | -0.27(-1.03%) |
Aug 30, 2024 | 25.99 | 26.98 | 25.69 | 26.21 | 488,005 | +0.39(+1.51%) |
Aug 29, 2024 | 25.79 | 26.45 | 25.26 | 25.82 | 347,797 | +0.22(+0.86%) |
Aug 28, 2024 | 25.54 | 25.86 | 25.24 | 25.60 | 304,005 | +0.00(+0.00%) |
Aug 27, 2024 | 26.14 | 26.50 | 25.53 | 25.60 | 547,356 | -0.55(-2.10%) |
Aug 26, 2024 | 25.44 | 26.32 | 25.23 | 26.15 | 556,336 | +0.71(+2.79%) |
Aug 23, 2024 | 24.59 | 25.60 | 24.48 | 25.44 | 494,070 | +1.09(+4.48%) |
Aug 22, 2024 | 23.97 | 24.87 | 23.97 | 24.35 | 476,285 | +0.36(+1.50%) |
Aug 21, 2024 | 23.82 | 24.14 | 23.27 | 23.99 | 386,790 | +0.37(+1.57%) |
Aug 20, 2024 | 23.81 | 24.13 | 23.44 | 23.62 | 533,990 | -0.33(-1.38%) |
Aug 19, 2024 | 23.58 | 24.14 | 23.36 | 23.95 | 488,494 | +0.08(+0.34%) |
Aug 16, 2024 | 23.79 | 24.43 | 23.47 | 23.87 | 709,435 | -0.04(-0.17%) |
Aug 15, 2024 | 22.81 | 25.00 | 22.81 | 23.91 | 695,779 | +1.38(+6.13%) |
Aug 14, 2024 | 22.50 | 23.41 | 22.36 | 22.53 | 1,142,896 | +0.04(+0.18%) |
Aug 13, 2024 | 21.30 | 22.63 | 21.27 | 22.49 | 551,799 | +1.38(+6.54%) |
Aug 12, 2024 | 21.12 | 21.55 | 20.70 | 21.11 | 352,882 | +0.20(+0.96%) |
Aug 09, 2024 | 21.57 | 21.84 | 20.44 | 20.91 | 951,423 | -0.58(-2.70%) |
Aug 08, 2024 | 20.41 | 21.66 | 20.20 | 21.49 | 664,837 | +1.15(+5.65%) |
Aug 07, 2024 | 21.80 | 21.80 | 20.32 | 20.34 | 641,766 | -1.22(-5.66%) |
Aug 06, 2024 | 21.53 | 21.89 | 21.12 | 21.56 | 949,808 | +0.13(+0.61%) |
Aug 05, 2024 | 21.33 | 22.02 | 20.78 | 21.43 | 924,710 | -0.62(-2.81%) |
Aug 02, 2024 | 20.42 | 22.14 | 20.31 | 22.05 | 967,187 | +1.01(+4.80%) |
Aug 01, 2024 | 21.34 | 22.58 | 20.75 | 21.04 | 1,279,300 | -0.53(-2.46%) |
Jul 31, 2024 | 22.00 | 23.93 | 20.50 | 21.57 | 2,043,335 | -0.43(-1.95%) |
Jul 30, 2024 | 22.04 | 22.73 | 21.65 | 22.00 | 1,712,126 | +0.04(+0.18%) |
Jul 29, 2024 | 21.92 | 22.79 | 21.27 | 21.96 | 1,512,676 | -0.14(-0.63%) |
Jul 26, 2024 | 23.94 | 24.10 | 22.00 | 22.10 | 693,923 | -1.43(-6.08%) |
Jul 25, 2024 | 23.83 | 25.14 | 23.49 | 23.53 | 1,037,502 | -0.46(-1.92%) |
Jul 24, 2024 | 24.75 | 25.48 | 23.99 | 23.99 | 494,831 | -0.74(-2.99%) |
Jul 23, 2024 | 23.50 | 24.74 | 23.45 | 24.73 | 592,741 | +0.91(+3.82%) |
Jul 22, 2024 | 24.20 | 24.25 | 23.39 | 23.82 | 848,305 | -0.35(-1.45%) |
Jul 19, 2024 | 24.89 | 25.36 | 23.71 | 24.17 | 865,723 | -0.50(-2.03%) |
Jul 18, 2024 | 25.06 | 26.80 | 24.37 | 24.67 | 1,719,415 | -0.40(-1.60%) |
Jul 17, 2024 | 25.03 | 25.63 | 24.82 | 25.07 | 1,273,168 | -0.23(-0.91%) |
Jul 16, 2024 | 23.97 | 25.74 | 23.56 | 25.30 | 1,343,657 | +1.52(+6.39%) |
Jul 15, 2024 | 23.30 | 24.27 | 22.82 | 23.78 | 701,419 | +0.59(+2.54%) |
Jul 12, 2024 | 23.63 | 23.95 | 22.34 | 23.19 | 726,329 | -0.20(-0.86%) |
Jul 11, 2024 | 22.68 | 24.37 | 22.53 | 23.39 | 1,258,531 | +1.20(+5.41%) |
Jul 10, 2024 | 22.35 | 22.73 | 21.79 | 22.19 | 792,286 | -0.05(-0.22%) |
Jul 09, 2024 | 21.77 | 22.39 | 21.51 | 22.24 | 932,663 | +0.40(+1.83%) |
Jul 08, 2024 | 23.82 | 23.84 | 21.71 | 21.84 | 1,178,461 | -1.83(-7.73%) |
Jul 05, 2024 | 22.43 | 23.81 | 22.20 | 23.67 | 714,857 | +1.22(+5.43%) |
Jul 03, 2024 | 22.51 | 22.54 | 22.02 | 22.45 | 408,311 | +0.06(+0.27%) |
Jul 02, 2024 | 22.69 | 22.69 | 21.96 | 22.39 | 881,146 | -0.11(-0.49%) |