Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.69 | 27.75 | 27.38 | 27.60 | 8,149 | +0.78(+2.91%) |
Sep 25, 2024 | 27.96 | 27.96 | 26.80 | 26.82 | 7,180 | -0.94(-3.39%) |
Sep 24, 2024 | 28.00 | 28.10 | 27.73 | 27.76 | 15,532 | -0.01(-0.04%) |
Sep 23, 2024 | 27.55 | 27.84 | 27.44 | 27.77 | 4,663 | +0.36(+1.31%) |
Sep 20, 2024 | 27.62 | 27.62 | 27.11 | 27.41 | 17,946 | -0.63(-2.23%) |
Sep 19, 2024 | 28.30 | 28.30 | 27.42 | 28.04 | 19,332 | +1.44(+5.41%) |
Sep 18, 2024 | 26.59 | 27.84 | 26.45 | 26.60 | 13,001 | +0.01(+0.04%) |
Sep 17, 2024 | 26.62 | 27.07 | 26.45 | 26.59 | 12,334 | +0.35(+1.33%) |
Sep 16, 2024 | 25.65 | 26.27 | 25.65 | 26.24 | 32,670 | +0.60(+2.34%) |
Sep 13, 2024 | 24.53 | 25.75 | 24.53 | 25.64 | 15,496 | +1.21(+4.95%) |
Sep 12, 2024 | 23.82 | 24.43 | 23.82 | 24.43 | 2,815 | +0.59(+2.47%) |
Sep 11, 2024 | 22.86 | 23.90 | 22.34 | 23.84 | 4,786 | +0.28(+1.19%) |
Sep 10, 2024 | 24.09 | 24.09 | 22.96 | 23.56 | 5,946 | -0.09(-0.38%) |
Sep 09, 2024 | 23.62 | 24.13 | 23.59 | 23.65 | 3,686 | +0.27(+1.15%) |
Sep 06, 2024 | 24.62 | 24.64 | 23.27 | 23.38 | 13,799 | -0.98(-4.02%) |
Sep 05, 2024 | 24.83 | 24.83 | 24.21 | 24.36 | 5,819 | -0.54(-2.17%) |
Sep 04, 2024 | 24.99 | 25.33 | 24.82 | 24.90 | 8,008 | -0.32(-1.27%) |
Sep 03, 2024 | 26.59 | 26.84 | 24.93 | 25.22 | 19,351 | -2.08(-7.61%) |
Aug 30, 2024 | 27.08 | 27.30 | 26.50 | 27.30 | 7,200 | +0.49(+1.82%) |
Aug 29, 2024 | 26.50 | 27.29 | 26.32 | 26.81 | 9,619 | +0.27(+1.02%) |
Aug 28, 2024 | 26.68 | 26.75 | 26.15 | 26.54 | 6,666 | -0.43(-1.59%) |
Aug 27, 2024 | 26.91 | 27.00 | 26.64 | 26.97 | 12,863 | -0.29(-1.06%) |
Aug 26, 2024 | 27.90 | 27.97 | 27.15 | 27.26 | 16,663 | -0.27(-0.98%) |
Aug 23, 2024 | 26.51 | 27.75 | 26.25 | 27.53 | 23,083 | +1.76(+6.81%) |
Aug 22, 2024 | 26.43 | 26.52 | 25.75 | 25.77 | 7,785 | -0.58(-2.20%) |
Aug 21, 2024 | 25.90 | 26.38 | 25.70 | 26.35 | 6,925 | +0.97(+3.82%) |
Aug 20, 2024 | 25.89 | 25.96 | 25.25 | 25.38 | 13,999 | -0.69(-2.63%) |
Aug 19, 2024 | 25.40 | 26.10 | 25.40 | 26.07 | 11,291 | +0.70(+2.77%) |
Aug 16, 2024 | 25.30 | 25.59 | 25.25 | 25.37 | 15,750 | -0.08(-0.33%) |
Aug 15, 2024 | 25.00 | 25.61 | 25.00 | 25.45 | 11,598 | +1.44(+6.00%) |
Aug 14, 2024 | 24.10 | 24.10 | 23.95 | 24.01 | 2,095 | -0.05(-0.21%) |
Aug 13, 2024 | 23.63 | 24.10 | 23.57 | 24.06 | 6,758 | +0.93(+4.02%) |
Aug 12, 2024 | 23.76 | 23.76 | 23.02 | 23.13 | 16,282 | -0.48(-2.03%) |
Aug 09, 2024 | 23.25 | 23.64 | 23.14 | 23.61 | 8,577 | -0.04(-0.17%) |
Aug 08, 2024 | 22.49 | 23.65 | 22.49 | 23.65 | 6,615 | +1.37(+6.15%) |
Aug 07, 2024 | 23.77 | 23.90 | 22.13 | 22.28 | 20,768 | -0.39(-1.72%) |
Aug 06, 2024 | 22.57 | 23.56 | 21.90 | 22.67 | 16,466 | +0.45(+2.03%) |
Aug 05, 2024 | 20.48 | 22.72 | 20.36 | 22.22 | 39,728 | -1.75(-7.30%) |
Aug 02, 2024 | 24.65 | 24.65 | 23.35 | 23.97 | 34,969 | -2.31(-8.79%) |
Aug 01, 2024 | 28.29 | 28.64 | 25.76 | 26.28 | 31,682 | -1.84(-6.54%) |
Jul 31, 2024 | 27.96 | 29.17 | 27.70 | 28.12 | 17,613 | +0.45(+1.63%) |
Jul 30, 2024 | 27.52 | 27.89 | 27.15 | 27.67 | 7,036 | +0.34(+1.23%) |
Jul 29, 2024 | 27.94 | 27.94 | 27.21 | 27.33 | 30,345 | -0.25(-0.90%) |
Jul 26, 2024 | 27.13 | 27.66 | 27.11 | 27.58 | 29,142 | +1.36(+5.19%) |
Jul 25, 2024 | 25.66 | 27.27 | 25.66 | 26.22 | 19,559 | +0.64(+2.52%) |
Jul 24, 2024 | 26.62 | 27.00 | 25.57 | 25.57 | 19,116 | -1.57(-5.80%) |
Jul 23, 2024 | 26.86 | 27.41 | 26.86 | 27.15 | 17,931 | +0.22(+0.82%) |
Jul 22, 2024 | 26.23 | 27.01 | 25.96 | 26.93 | 19,764 | +0.93(+3.58%) |
Jul 19, 2024 | 26.41 | 26.64 | 25.87 | 26.00 | 18,660 | -0.65(-2.44%) |
Jul 18, 2024 | 27.75 | 28.43 | 26.46 | 26.65 | 51,133 | -1.01(-3.65%) |
Jul 17, 2024 | 28.28 | 28.96 | 27.57 | 27.66 | 50,324 | -1.12(-3.89%) |
Jul 16, 2024 | 27.26 | 28.86 | 27.26 | 28.78 | 43,439 | +2.01(+7.49%) |
Jul 15, 2024 | 26.78 | 27.34 | 26.46 | 26.77 | 25,284 | +0.45(+1.69%) |
Jul 12, 2024 | 26.13 | 26.71 | 26.00 | 26.33 | 31,230 | +0.68(+2.65%) |
Jul 11, 2024 | 24.79 | 25.75 | 24.74 | 25.65 | 24,903 | +1.72(+7.21%) |
Jul 10, 2024 | 23.37 | 23.93 | 23.32 | 23.93 | 10,904 | +0.84(+3.62%) |
Jul 09, 2024 | 23.34 | 23.43 | 23.09 | 23.09 | 32,156 | -0.43(-1.83%) |
Jul 08, 2024 | 23.55 | 23.89 | 23.47 | 23.52 | 18,843 | +0.17(+0.71%) |
Jul 05, 2024 | 23.90 | 23.90 | 23.11 | 23.35 | 4,249 | -0.44(-1.84%) |
Jul 03, 2024 | 23.84 | 24.23 | 23.78 | 23.79 | 10,238 | +0.14(+0.59%) |
Jul 02, 2024 | 23.48 | 23.73 | 23.40 | 23.65 | 2,487 | +0.15(+0.64%) |