Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 28.75 | 28.75 | 28.60 | 28.72 | 1,145 | -0.40(-1.38%) |
Sep 19, 2024 | 29.05 | 29.30 | 29.05 | 29.12 | 3,807 | +0.85(+3.01%) |
Sep 18, 2024 | 28.44 | 28.85 | 28.27 | 28.27 | 5,562 | -0.24(-0.83%) |
Sep 17, 2024 | 28.37 | 28.85 | 28.37 | 28.51 | 3,357 | +0.06(+0.22%) |
Sep 16, 2024 | 28.09 | 28.45 | 28.03 | 28.44 | 7,154 | +0.61(+2.20%) |
Sep 13, 2024 | 27.66 | 28.21 | 27.66 | 27.83 | 20,523 | +0.42(+1.53%) |
Sep 12, 2024 | 27.15 | 27.41 | 27.14 | 27.41 | 4,765 | +0.46(+1.71%) |
Sep 11, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 423 | +0.15(+0.55%) |
Sep 10, 2024 | 26.70 | 26.80 | 26.62 | 26.80 | 5,457 | +0.04(+0.13%) |
Sep 09, 2024 | 26.72 | 26.97 | 26.71 | 26.76 | 1,541 | +0.50(+1.92%) |
Sep 06, 2024 | 26.81 | 27.19 | 26.18 | 26.26 | 14,790 | -0.70(-2.60%) |
Sep 05, 2024 | 27.28 | 27.36 | 26.93 | 26.96 | 6,196 | -0.49(-1.79%) |
Sep 04, 2024 | 27.68 | 27.99 | 27.36 | 27.45 | 10,255 | -0.16(-0.58%) |
Sep 03, 2024 | 28.16 | 28.33 | 27.55 | 27.61 | 9,514 | -1.40(-4.83%) |
Aug 30, 2024 | 28.75 | 29.03 | 28.54 | 29.01 | 5,235 | +0.64(+2.27%) |
Aug 29, 2024 | 28.06 | 28.75 | 28.06 | 28.37 | 11,374 | +0.25(+0.90%) |
Aug 28, 2024 | 28.18 | 28.25 | 27.97 | 28.12 | 1,229 | -0.19(-0.69%) |
Aug 27, 2024 | 28.30 | 28.35 | 28.05 | 28.31 | 4,700 | +0.02(+0.07%) |
Aug 26, 2024 | 28.25 | 28.67 | 28.25 | 28.29 | 6,773 | +0.20(+0.73%) |
Aug 23, 2024 | 27.60 | 28.25 | 27.60 | 28.09 | 10,491 | +0.69(+2.50%) |
Aug 22, 2024 | 27.53 | 27.60 | 27.26 | 27.40 | 5,956 | -0.12(-0.42%) |
Aug 21, 2024 | 26.92 | 27.55 | 26.92 | 27.52 | 9,207 | +0.59(+2.18%) |
Aug 20, 2024 | 27.22 | 27.22 | 26.86 | 26.93 | 1,886 | -0.13(-0.49%) |
Aug 19, 2024 | 27.00 | 27.13 | 26.91 | 27.06 | 6,814 | +0.20(+0.75%) |
Aug 16, 2024 | 26.66 | 26.87 | 26.49 | 26.86 | 10,841 | +0.08(+0.31%) |
Aug 15, 2024 | 26.50 | 26.85 | 26.50 | 26.78 | 4,239 | +0.76(+2.92%) |
Aug 14, 2024 | 26.15 | 26.20 | 25.86 | 26.02 | 2,315 | +0.02(+0.08%) |
Aug 13, 2024 | 25.80 | 26.01 | 25.75 | 25.99 | 1,992 | +0.54(+2.14%) |
Aug 12, 2024 | 25.63 | 25.68 | 25.40 | 25.45 | 4,821 | -0.40(-1.55%) |
Aug 09, 2024 | 25.90 | 25.90 | 25.34 | 25.85 | 15,394 | +0.10(+0.37%) |
Aug 08, 2024 | 25.15 | 25.85 | 25.15 | 25.75 | 1,595 | +0.81(+3.26%) |
Aug 07, 2024 | 26.19 | 26.19 | 24.94 | 24.94 | 4,799 | -0.75(-2.92%) |
Aug 06, 2024 | 25.49 | 26.20 | 25.49 | 25.69 | 6,011 | +0.36(+1.42%) |
Aug 05, 2024 | 25.66 | 25.87 | 25.01 | 25.33 | 20,012 | -1.29(-4.85%) |
Aug 02, 2024 | 27.00 | 27.10 | 26.09 | 26.62 | 10,601 | -1.11(-4.00%) |
Aug 01, 2024 | 28.53 | 28.61 | 27.39 | 27.73 | 12,516 | -0.18(-0.66%) |
Jul 31, 2024 | 27.90 | 28.37 | 27.80 | 27.91 | 30,260 | +0.47(+1.72%) |
Jul 30, 2024 | 27.68 | 27.73 | 27.31 | 27.44 | 4,697 | -0.11(-0.39%) |
Jul 29, 2024 | 27.60 | 27.66 | 27.32 | 27.55 | 13,987 | +0.08(+0.31%) |
Jul 26, 2024 | 26.92 | 27.65 | 26.62 | 27.46 | 15,108 | +0.85(+3.20%) |
Jul 25, 2024 | 26.37 | 27.15 | 26.22 | 26.61 | 8,589 | +0.18(+0.69%) |
Jul 24, 2024 | 27.13 | 27.13 | 26.43 | 26.43 | 1,230 | -0.64(-2.36%) |
Jul 23, 2024 | 26.80 | 27.07 | 26.80 | 27.07 | 1,485 | +0.15(+0.57%) |
Jul 22, 2024 | 26.85 | 26.95 | 26.49 | 26.92 | 14,563 | +0.18(+0.66%) |
Jul 19, 2024 | 27.08 | 27.08 | 26.64 | 26.74 | 9,103 | -0.50(-1.84%) |
Jul 18, 2024 | 27.81 | 28.02 | 27.23 | 27.24 | 9,816 | -0.65(-2.33%) |
Jul 17, 2024 | 27.93 | 28.13 | 27.88 | 27.89 | 15,725 | -0.10(-0.36%) |
Jul 16, 2024 | 26.91 | 27.99 | 26.91 | 27.99 | 15,511 | +1.07(+3.97%) |
Jul 15, 2024 | 26.92 | 27.21 | 26.89 | 26.92 | 3,571 | -0.14(-0.50%) |
Jul 12, 2024 | 26.92 | 27.30 | 26.76 | 27.06 | 5,227 | +0.43(+1.60%) |
Jul 11, 2024 | 25.98 | 26.63 | 25.98 | 26.63 | 11,386 | +0.77(+2.98%) |
Jul 10, 2024 | 25.43 | 25.86 | 25.43 | 25.86 | 6,378 | +0.67(+2.65%) |
Jul 09, 2024 | 25.52 | 25.55 | 25.19 | 25.19 | 978 | -0.52(-2.01%) |
Jul 08, 2024 | 25.42 | 25.81 | 25.42 | 25.71 | 6,118 | +0.13(+0.51%) |
Jul 05, 2024 | 25.35 | 25.60 | 25.27 | 25.58 | 5,744 | +0.10(+0.38%) |
Jul 03, 2024 | 25.23 | 25.61 | 25.23 | 25.48 | 14,479 | +0.38(+1.53%) |
Jul 02, 2024 | 24.95 | 25.10 | 24.76 | 25.10 | 1,906 | +0.00(+0.00%) |