Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.47 | 28.56 | 28.43 | 28.56 | 3,812 | +0.08(+0.28%) |
Sep 25, 2024 | 28.36 | 28.66 | 28.36 | 28.48 | 12,347 | -0.05(-0.17%) |
Sep 24, 2024 | 28.54 | 28.55 | 28.49 | 28.53 | 4,411 | +0.14(+0.49%) |
Sep 23, 2024 | 28.41 | 28.41 | 28.34 | 28.39 | 13,590 | +0.10(+0.35%) |
Sep 20, 2024 | 28.26 | 28.29 | 28.11 | 28.29 | 8,310 | -0.04(-0.14%) |
Sep 19, 2024 | 28.29 | 28.44 | 28.23 | 28.33 | 7,069 | +0.63(+2.27%) |
Sep 18, 2024 | 27.87 | 28.05 | 27.66 | 27.70 | 31,369 | -0.07(-0.25%) |
Sep 17, 2024 | 27.90 | 28.01 | 27.71 | 27.77 | 16,243 | +0.01(+0.04%) |
Sep 16, 2024 | 27.76 | 27.76 | 27.72 | 27.76 | 1,447 | -0.01(-0.03%) |
Sep 13, 2024 | 27.72 | 27.82 | 27.71 | 27.77 | 14,139 | +0.18(+0.65%) |
Sep 12, 2024 | 27.40 | 27.66 | 27.40 | 27.59 | 9,364 | +0.21(+0.77%) |
Sep 11, 2024 | 26.58 | 27.38 | 26.58 | 27.38 | 3,376 | +0.60(+2.24%) |
Sep 10, 2024 | 26.73 | 26.78 | 26.48 | 26.78 | 3,677 | +0.19(+0.72%) |
Sep 09, 2024 | 26.58 | 26.62 | 26.48 | 26.59 | 4,446 | +0.34(+1.29%) |
Sep 06, 2024 | 26.46 | 26.46 | 26.20 | 26.25 | 4,915 | -0.56(-2.08%) |
Sep 05, 2024 | 26.73 | 26.90 | 26.72 | 26.81 | 7,632 | -0.02(-0.07%) |
Sep 04, 2024 | 26.83 | 27.03 | 26.76 | 26.83 | 6,814 | -0.13(-0.48%) |
Sep 03, 2024 | 27.42 | 27.42 | 26.96 | 26.96 | 65,722 | -0.84(-3.04%) |
Aug 30, 2024 | 27.67 | 27.80 | 27.48 | 27.80 | 25,477 | +0.34(+1.24%) |
Aug 29, 2024 | 27.71 | 27.86 | 27.43 | 27.46 | 25,746 | -0.15(-0.54%) |
Aug 28, 2024 | 27.95 | 27.95 | 27.41 | 27.61 | 23,491 | -0.32(-1.15%) |
Aug 27, 2024 | 27.72 | 27.98 | 27.72 | 27.93 | 6,331 | +0.09(+0.31%) |
Aug 26, 2024 | 28.12 | 28.12 | 27.84 | 27.84 | 4,874 | -0.20(-0.73%) |
Aug 23, 2024 | 27.88 | 28.05 | 27.81 | 28.05 | 8,950 | +0.36(+1.29%) |
Aug 22, 2024 | 27.95 | 28.01 | 27.68 | 27.69 | 11,460 | -0.48(-1.71%) |
Aug 21, 2024 | 28.07 | 28.19 | 28.07 | 28.17 | 5,853 | +0.19(+0.68%) |
Aug 20, 2024 | 28.01 | 28.15 | 27.94 | 27.98 | 17,786 | -0.09(-0.32%) |
Aug 19, 2024 | 27.74 | 28.07 | 27.74 | 28.07 | 22,127 | +0.36(+1.30%) |
Aug 16, 2024 | 27.64 | 27.73 | 27.59 | 27.71 | 23,591 | +0.07(+0.25%) |
Aug 15, 2024 | 27.40 | 27.66 | 27.34 | 27.64 | 10,394 | +0.60(+2.22%) |
Aug 14, 2024 | 26.83 | 27.12 | 26.83 | 27.04 | 19,062 | +0.14(+0.52%) |
Aug 13, 2024 | 26.59 | 26.92 | 26.59 | 26.90 | 6,944 | +0.63(+2.40%) |
Aug 12, 2024 | 26.30 | 26.39 | 26.20 | 26.27 | 18,888 | +0.06(+0.23%) |
Aug 09, 2024 | 25.99 | 26.26 | 25.94 | 26.21 | 40,007 | +0.17(+0.65%) |
Aug 08, 2024 | 25.50 | 26.04 | 25.50 | 26.04 | 74,269 | +0.87(+3.46%) |
Aug 07, 2024 | 25.85 | 25.93 | 25.17 | 25.17 | 19,730 | -0.24(-0.94%) |
Aug 06, 2024 | 25.17 | 25.79 | 25.06 | 25.41 | 193,023 | +0.44(+1.76%) |
Aug 05, 2024 | 24.54 | 25.31 | 24.54 | 24.97 | 29,610 | -0.74(-2.87%) |
Aug 02, 2024 | 25.46 | 25.71 | 25.46 | 25.71 | 10,308 | -0.72(-2.73%) |
Aug 01, 2024 | 27.15 | 27.15 | 26.23 | 26.43 | 34,072 | -0.62(-2.29%) |
Jul 31, 2024 | 26.85 | 27.12 | 26.85 | 27.05 | 3,303 | +0.67(+2.56%) |
Jul 30, 2024 | 26.79 | 26.83 | 26.12 | 26.38 | 23,368 | -0.31(-1.18%) |
Jul 29, 2024 | 26.92 | 26.92 | 26.67 | 26.69 | 8,962 | -0.03(-0.11%) |
Jul 26, 2024 | 26.86 | 26.86 | 26.64 | 26.72 | 9,956 | +0.00(+0.00%) |
Jul 25, 2024 | 26.87 | 27.32 | 26.72 | 26.72 | 24,086 | -0.22(-0.82%) |
Jul 24, 2024 | 27.57 | 27.57 | 26.94 | 26.94 | 19,499 | -0.99(-3.56%) |
Jul 23, 2024 | 28.07 | 28.07 | 27.93 | 27.93 | 19,586 | +0.02(+0.06%) |
Jul 22, 2024 | 27.82 | 27.97 | 27.68 | 27.92 | 15,116 | +0.39(+1.41%) |
Jul 19, 2024 | 27.60 | 27.66 | 27.45 | 27.53 | 10,473 | -0.11(-0.40%) |
Jul 18, 2024 | 28.15 | 28.15 | 27.51 | 27.64 | 22,793 | -0.28(-1.00%) |
Jul 17, 2024 | 28.15 | 28.15 | 27.92 | 27.92 | 5,038 | -0.97(-3.36%) |
Jul 16, 2024 | 28.94 | 28.95 | 28.75 | 28.89 | 16,204 | +0.10(+0.35%) |
Jul 15, 2024 | 28.96 | 28.98 | 28.67 | 28.79 | 20,501 | +0.01(+0.03%) |
Jul 12, 2024 | 28.67 | 28.96 | 28.67 | 28.78 | 4,089 | +0.17(+0.59%) |
Jul 11, 2024 | 29.05 | 29.10 | 28.54 | 28.61 | 43,337 | -0.40(-1.38%) |
Jul 10, 2024 | 28.83 | 29.01 | 28.73 | 29.01 | 34,105 | +0.20(+0.69%) |
Jul 09, 2024 | 28.96 | 28.96 | 28.77 | 28.81 | 8,355 | -0.07(-0.24%) |
Jul 08, 2024 | 28.88 | 28.91 | 28.84 | 28.88 | 25,610 | -0.08(-0.28%) |
Jul 05, 2024 | 28.76 | 29.00 | 28.76 | 28.96 | 181,584 | +0.30(+1.04%) |
Jul 03, 2024 | 28.51 | 28.66 | 28.51 | 28.66 | 51,489 | +0.17(+0.58%) |
Jul 02, 2024 | 28.27 | 28.50 | 28.24 | 28.50 | 15,084 | +0.17(+0.58%) |