Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.86 | 30.75 | 29.53 | 29.83 | 25,483 | -0.01(-0.03%) |
Sep 25, 2024 | 29.95 | 30.05 | 29.37 | 29.84 | 80,593 | -0.30(-1.00%) |
Sep 24, 2024 | 30.06 | 30.14 | 29.41 | 30.14 | 8,422 | +0.33(+1.11%) |
Sep 23, 2024 | 29.79 | 30.05 | 29.50 | 29.81 | 13,162 | -0.19(-0.63%) |
Sep 20, 2024 | 29.68 | 30.46 | 29.33 | 30.00 | 14,358 | +0.00(+0.00%) |
Sep 19, 2024 | 29.19 | 30.20 | 29.19 | 30.00 | 139,705 | +0.65(+2.21%) |
Sep 18, 2024 | 29.36 | 29.50 | 28.50 | 29.35 | 12,982 | -0.01(-0.03%) |
Sep 17, 2024 | 28.60 | 29.80 | 28.21 | 29.36 | 27,554 | +0.72(+2.51%) |
Sep 16, 2024 | 28.05 | 29.40 | 27.95 | 28.64 | 87,184 | +0.59(+2.10%) |
Sep 13, 2024 | 27.94 | 28.62 | 27.63 | 28.05 | 18,523 | +0.06(+0.21%) |
Sep 12, 2024 | 28.44 | 28.96 | 27.59 | 27.99 | 14,579 | -0.71(-2.47%) |
Sep 11, 2024 | 27.35 | 29.46 | 27.01 | 28.70 | 43,032 | +1.52(+5.59%) |
Sep 10, 2024 | 28.99 | 28.99 | 25.93 | 27.18 | 61,424 | -1.82(-6.28%) |
Sep 09, 2024 | 27.13 | 29.00 | 26.41 | 29.00 | 73,213 | +1.68(+6.15%) |
Sep 06, 2024 | 27.20 | 27.43 | 26.53 | 27.32 | 5,861 | +0.12(+0.44%) |
Sep 05, 2024 | 26.59 | 28.40 | 25.93 | 27.20 | 37,912 | +0.75(+2.84%) |
Sep 04, 2024 | 26.11 | 26.79 | 25.92 | 26.45 | 8,750 | +0.07(+0.27%) |
Sep 03, 2024 | 25.92 | 26.57 | 25.92 | 26.38 | 19,106 | -0.29(-1.09%) |
Aug 30, 2024 | 26.50 | 26.82 | 26.30 | 26.67 | 5,855 | +0.00(+0.00%) |
Aug 29, 2024 | 26.63 | 26.86 | 26.40 | 26.67 | 18,000 | -0.20(-0.74%) |
Aug 28, 2024 | 26.63 | 27.14 | 26.57 | 26.87 | 8,065 | +0.01(+0.04%) |
Aug 27, 2024 | 26.95 | 27.09 | 26.52 | 26.86 | 13,748 | -0.26(-0.96%) |
Aug 26, 2024 | 27.17 | 27.23 | 26.80 | 27.12 | 18,290 | -0.25(-0.91%) |
Aug 23, 2024 | 27.46 | 27.50 | 27.07 | 27.37 | 9,053 | +0.25(+0.92%) |
Aug 22, 2024 | 27.47 | 27.62 | 26.53 | 27.12 | 15,220 | -0.37(-1.35%) |
Aug 21, 2024 | 27.77 | 27.77 | 27.47 | 27.49 | 9,032 | -0.27(-0.97%) |
Aug 20, 2024 | 27.62 | 27.80 | 27.25 | 27.76 | 39,269 | -0.05(-0.18%) |
Aug 19, 2024 | 27.66 | 28.00 | 27.57 | 27.81 | 28,078 | +0.10(+0.36%) |
Aug 16, 2024 | 27.88 | 28.01 | 27.70 | 27.71 | 6,829 | -0.33(-1.18%) |
Aug 15, 2024 | 28.30 | 28.30 | 27.80 | 28.04 | 21,380 | -0.12(-0.43%) |
Aug 14, 2024 | 27.95 | 28.27 | 27.66 | 28.16 | 5,439 | +0.27(+0.97%) |
Aug 13, 2024 | 28.14 | 28.44 | 27.89 | 27.89 | 5,740 | -0.26(-0.92%) |
Aug 12, 2024 | 28.40 | 28.48 | 27.85 | 28.15 | 39,015 | -0.25(-0.88%) |
Aug 09, 2024 | 27.29 | 28.40 | 27.20 | 28.40 | 46,518 | +1.20(+4.41%) |
Aug 08, 2024 | 27.33 | 27.46 | 27.06 | 27.20 | 12,020 | +0.25(+0.93%) |
Aug 07, 2024 | 26.80 | 27.18 | 26.76 | 26.95 | 11,807 | +0.19(+0.71%) |
Aug 06, 2024 | 27.18 | 27.18 | 26.75 | 26.76 | 8,926 | -0.42(-1.55%) |
Aug 05, 2024 | 27.24 | 27.40 | 26.50 | 27.18 | 40,550 | -0.83(-2.96%) |
Aug 02, 2024 | 27.80 | 28.03 | 27.36 | 28.01 | 95,008 | +0.31(+1.12%) |
Aug 01, 2024 | 27.19 | 27.86 | 26.85 | 27.70 | 99,358 | +1.07(+4.02%) |
Jul 31, 2024 | 26.09 | 26.90 | 26.09 | 26.63 | 29,181 | -0.25(-0.93%) |
Jul 30, 2024 | 26.74 | 27.04 | 26.74 | 26.88 | 8,170 | -0.09(-0.33%) |
Jul 29, 2024 | 27.00 | 27.00 | 26.74 | 26.97 | 24,519 | -0.03(-0.11%) |
Jul 26, 2024 | 27.05 | 27.20 | 26.79 | 27.00 | 23,713 | -0.09(-0.31%) |
Jul 25, 2024 | 27.00 | 27.17 | 27.00 | 27.09 | 12,073 | +0.02(+0.06%) |
Jul 24, 2024 | 26.51 | 27.20 | 26.37 | 27.07 | 11,425 | +0.23(+0.86%) |
Jul 23, 2024 | 26.60 | 26.88 | 26.35 | 26.84 | 5,970 | +0.28(+1.05%) |
Jul 22, 2024 | 27.15 | 27.15 | 26.54 | 26.56 | 7,222 | -0.41(-1.52%) |
Jul 19, 2024 | 26.98 | 27.18 | 26.45 | 26.97 | 25,926 | +0.08(+0.30%) |
Jul 18, 2024 | 26.74 | 26.91 | 26.68 | 26.89 | 7,081 | +0.14(+0.52%) |
Jul 17, 2024 | 26.00 | 26.76 | 25.92 | 26.75 | 119,671 | +0.63(+2.41%) |
Jul 16, 2024 | 25.93 | 26.20 | 25.92 | 26.12 | 37,662 | +0.14(+0.54%) |
Jul 15, 2024 | 25.92 | 26.00 | 25.92 | 25.98 | 12,852 | +0.06(+0.23%) |
Jul 12, 2024 | 26.01 | 26.05 | 25.83 | 25.92 | 12,054 | -0.22(-0.84%) |
Jul 11, 2024 | 26.05 | 26.16 | 25.98 | 26.14 | 14,385 | -0.04(-0.15%) |
Jul 10, 2024 | 26.02 | 26.20 | 25.87 | 26.18 | 9,473 | +0.08(+0.31%) |
Jul 09, 2024 | 26.19 | 26.20 | 26.00 | 26.10 | 7,026 | -0.02(-0.10%) |
Jul 08, 2024 | 26.06 | 26.20 | 26.02 | 26.12 | 17,213 | +0.11(+0.40%) |
Jul 05, 2024 | 26.00 | 26.20 | 26.00 | 26.02 | 13,193 | -0.18(-0.69%) |
Jul 03, 2024 | 26.19 | 26.20 | 25.90 | 26.20 | 8,477 | +0.16(+0.61%) |
Jul 02, 2024 | 26.02 | 26.18 | 25.48 | 26.04 | 19,116 | +0.02(+0.08%) |