Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 26.14 | 26.14 | 25.19 | 25.86 | 591,155 | +0.85(+3.40%) |
Sep 18, 2024 | 25.37 | 25.76 | 24.83 | 25.01 | 736,670 | -0.49(-1.92%) |
Sep 17, 2024 | 24.10 | 25.51 | 24.10 | 25.50 | 1,208,542 | +1.55(+6.47%) |
Sep 16, 2024 | 23.58 | 24.08 | 23.43 | 23.95 | 962,535 | +0.75(+3.23%) |
Sep 13, 2024 | 23.30 | 23.82 | 22.90 | 23.20 | 1,132,604 | +0.35(+1.53%) |
Sep 12, 2024 | 22.59 | 23.53 | 22.43 | 22.85 | 657,438 | +0.37(+1.65%) |
Sep 11, 2024 | 22.41 | 22.69 | 21.75 | 22.48 | 598,388 | +0.07(+0.31%) |
Sep 10, 2024 | 23.42 | 23.42 | 22.29 | 22.41 | 681,133 | -1.03(-4.39%) |
Sep 09, 2024 | 23.64 | 23.83 | 23.41 | 23.44 | 873,337 | -0.16(-0.68%) |
Sep 06, 2024 | 24.82 | 25.13 | 23.55 | 23.60 | 734,701 | -1.19(-4.80%) |
Sep 05, 2024 | 25.01 | 25.04 | 24.50 | 24.79 | 530,285 | +0.03(+0.12%) |
Sep 04, 2024 | 24.98 | 25.36 | 24.58 | 24.76 | 729,782 | -0.29(-1.16%) |
Sep 03, 2024 | 26.39 | 26.41 | 24.93 | 25.05 | 859,644 | -1.94(-7.19%) |
Aug 30, 2024 | 27.10 | 27.10 | 26.63 | 26.99 | 469,896 | -0.30(-1.10%) |
Aug 29, 2024 | 27.37 | 27.50 | 27.02 | 27.29 | 470,856 | +0.24(+0.89%) |
Aug 28, 2024 | 26.70 | 27.12 | 26.40 | 27.05 | 396,935 | -0.01(-0.04%) |
Aug 27, 2024 | 27.05 | 27.23 | 26.89 | 27.06 | 461,974 | -0.25(-0.92%) |
Aug 26, 2024 | 27.35 | 27.53 | 26.95 | 27.31 | 637,261 | +0.46(+1.71%) |
Aug 23, 2024 | 26.09 | 26.93 | 25.92 | 26.85 | 734,549 | +1.12(+4.35%) |
Aug 22, 2024 | 26.12 | 26.27 | 25.64 | 25.73 | 445,827 | -0.29(-1.11%) |
Aug 21, 2024 | 26.37 | 26.44 | 25.93 | 26.02 | 555,682 | -0.01(-0.04%) |
Aug 20, 2024 | 27.00 | 27.02 | 25.98 | 26.03 | 477,877 | -1.10(-4.05%) |
Aug 19, 2024 | 27.13 | 27.46 | 27.00 | 27.13 | 537,472 | +0.02(+0.07%) |
Aug 16, 2024 | 26.88 | 27.23 | 26.63 | 27.11 | 452,582 | +0.06(+0.22%) |
Aug 15, 2024 | 27.00 | 27.43 | 26.75 | 27.05 | 996,708 | +0.60(+2.27%) |
Aug 14, 2024 | 26.71 | 26.76 | 26.10 | 26.45 | 675,095 | -0.05(-0.19%) |
Aug 13, 2024 | 26.66 | 26.66 | 25.71 | 26.50 | 778,869 | -0.27(-1.01%) |
Aug 12, 2024 | 26.45 | 27.01 | 26.25 | 26.77 | 585,174 | +0.41(+1.56%) |
Aug 09, 2024 | 26.19 | 26.45 | 25.93 | 26.36 | 618,696 | +0.20(+0.76%) |
Aug 08, 2024 | 25.23 | 26.20 | 25.22 | 26.16 | 806,390 | +1.14(+4.56%) |
Aug 07, 2024 | 25.64 | 25.80 | 24.95 | 25.02 | 974,644 | -0.03(-0.12%) |
Aug 06, 2024 | 25.24 | 25.45 | 24.88 | 25.05 | 823,551 | -0.15(-0.60%) |
Aug 05, 2024 | 25.11 | 25.32 | 24.39 | 25.20 | 956,341 | -1.23(-4.65%) |
Aug 02, 2024 | 27.89 | 28.00 | 26.08 | 26.43 | 976,671 | -2.55(-8.80%) |
Aug 01, 2024 | 29.91 | 30.28 | 28.37 | 28.98 | 842,937 | -1.04(-3.46%) |
Jul 31, 2024 | 29.67 | 30.45 | 29.19 | 30.02 | 971,619 | +0.88(+3.02%) |
Jul 30, 2024 | 29.01 | 29.41 | 28.88 | 29.14 | 865,734 | +0.08(+0.28%) |
Jul 29, 2024 | 29.69 | 29.98 | 28.79 | 29.06 | 1,007,375 | -0.69(-2.32%) |
Jul 26, 2024 | 29.20 | 30.41 | 28.82 | 29.75 | 1,688,965 | +0.80(+2.76%) |
Jul 25, 2024 | 25.75 | 29.17 | 25.75 | 28.95 | 2,598,331 | +3.50(+13.75%) |
Jul 24, 2024 | 26.20 | 26.25 | 25.38 | 25.45 | 1,267,271 | -0.76(-2.90%) |
Jul 23, 2024 | 26.06 | 26.44 | 25.99 | 26.21 | 1,010,102 | +0.06(+0.23%) |
Jul 22, 2024 | 25.79 | 26.26 | 25.63 | 26.15 | 558,090 | +0.27(+1.04%) |
Jul 19, 2024 | 26.09 | 26.57 | 25.68 | 25.88 | 816,753 | -0.41(-1.56%) |
Jul 18, 2024 | 26.33 | 26.85 | 26.21 | 26.29 | 880,344 | -0.08(-0.30%) |
Jul 17, 2024 | 26.68 | 27.30 | 26.34 | 26.37 | 993,904 | -0.30(-1.12%) |
Jul 16, 2024 | 26.03 | 26.85 | 25.88 | 26.67 | 964,824 | +0.49(+1.87%) |
Jul 15, 2024 | 25.44 | 26.46 | 25.26 | 26.18 | 1,071,854 | +1.10(+4.39%) |
Jul 12, 2024 | 25.52 | 25.59 | 25.02 | 25.08 | 844,512 | -0.06(-0.24%) |
Jul 11, 2024 | 24.51 | 25.21 | 24.19 | 25.14 | 579,956 | +0.98(+4.06%) |
Jul 10, 2024 | 24.03 | 24.28 | 23.75 | 24.16 | 493,610 | +0.16(+0.67%) |
Jul 09, 2024 | 24.08 | 24.23 | 23.92 | 24.00 | 558,394 | -0.30(-1.23%) |
Jul 08, 2024 | 23.73 | 24.39 | 23.60 | 24.30 | 781,723 | +0.47(+1.97%) |
Jul 05, 2024 | 24.20 | 24.36 | 23.74 | 23.83 | 634,131 | -0.20(-0.83%) |
Jul 03, 2024 | 24.00 | 24.20 | 23.81 | 24.03 | 329,407 | +0.25(+1.05%) |
Jul 02, 2024 | 23.74 | 23.97 | 23.55 | 23.78 | 673,015 | +0.26(+1.11%) |