Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.26 | 28.62 | 28.26 | 28.49 | 30,618 | +0.67(+2.41%) |
Sep 25, 2024 | 28.06 | 28.06 | 27.77 | 27.82 | 39,006 | +0.27(+0.98%) |
Sep 24, 2024 | 27.56 | 27.65 | 27.50 | 27.55 | 24,291 | -0.38(-1.36%) |
Sep 23, 2024 | 27.94 | 28.00 | 27.77 | 27.93 | 23,205 | +0.19(+0.68%) |
Sep 20, 2024 | 27.63 | 27.76 | 27.55 | 27.74 | 19,687 | -0.17(-0.59%) |
Sep 19, 2024 | 27.70 | 27.97 | 27.58 | 27.91 | 19,634 | +0.75(+2.74%) |
Sep 18, 2024 | 26.95 | 27.36 | 26.95 | 27.16 | 60,438 | +0.16(+0.59%) |
Sep 17, 2024 | 27.14 | 27.43 | 26.97 | 27.00 | 69,118 | +0.06(+0.22%) |
Sep 16, 2024 | 26.72 | 26.98 | 26.72 | 26.94 | 41,142 | +0.22(+0.82%) |
Sep 13, 2024 | 26.73 | 26.88 | 26.64 | 26.72 | 30,270 | +0.25(+0.94%) |
Sep 12, 2024 | 26.21 | 26.47 | 26.21 | 26.47 | 32,815 | +0.07(+0.27%) |
Sep 11, 2024 | 25.95 | 26.40 | 25.95 | 26.40 | 35,716 | +0.20(+0.78%) |
Sep 10, 2024 | 26.20 | 26.24 | 26.03 | 26.20 | 39,724 | -0.25(-0.93%) |
Sep 09, 2024 | 26.39 | 26.48 | 26.28 | 26.44 | 36,478 | +0.11(+0.42%) |
Sep 06, 2024 | 26.77 | 26.79 | 26.27 | 26.33 | 35,856 | -0.30(-1.13%) |
Sep 05, 2024 | 26.73 | 26.80 | 26.44 | 26.63 | 28,879 | +0.12(+0.45%) |
Sep 04, 2024 | 26.39 | 26.61 | 26.35 | 26.51 | 37,919 | -0.10(-0.38%) |
Sep 03, 2024 | 26.79 | 26.99 | 26.58 | 26.61 | 20,513 | -0.97(-3.52%) |
Aug 30, 2024 | 27.59 | 27.71 | 27.43 | 27.58 | 43,085 | +0.01(+0.04%) |
Aug 29, 2024 | 27.61 | 27.74 | 27.50 | 27.57 | 48,029 | +0.06(+0.21%) |
Aug 28, 2024 | 27.52 | 27.59 | 27.43 | 27.51 | 24,281 | +0.16(+0.58%) |
Aug 27, 2024 | 27.16 | 27.40 | 27.16 | 27.36 | 25,531 | +0.14(+0.53%) |
Aug 26, 2024 | 27.07 | 27.24 | 27.00 | 27.21 | 23,363 | +0.11(+0.41%) |
Aug 23, 2024 | 26.72 | 27.12 | 26.72 | 27.10 | 47,571 | +0.75(+2.85%) |
Aug 22, 2024 | 26.52 | 26.66 | 26.31 | 26.35 | 26,361 | -0.17(-0.64%) |
Aug 21, 2024 | 26.32 | 26.62 | 26.32 | 26.52 | 35,659 | +0.21(+0.79%) |
Aug 20, 2024 | 26.17 | 26.33 | 26.15 | 26.31 | 82,817 | +0.11(+0.44%) |
Aug 19, 2024 | 25.98 | 26.27 | 25.98 | 26.20 | 119,434 | +0.08(+0.30%) |
Aug 16, 2024 | 25.82 | 26.13 | 25.82 | 26.12 | 35,161 | +0.43(+1.67%) |
Aug 15, 2024 | 25.62 | 25.69 | 25.54 | 25.69 | 41,068 | +0.20(+0.78%) |
Aug 14, 2024 | 25.33 | 25.49 | 25.29 | 25.49 | 56,183 | +0.26(+1.03%) |
Aug 13, 2024 | 25.05 | 25.25 | 25.00 | 25.23 | 230,006 | +0.21(+0.84%) |
Aug 12, 2024 | 24.99 | 25.12 | 24.79 | 25.02 | 41,233 | +0.04(+0.16%) |
Aug 09, 2024 | 24.83 | 25.01 | 24.80 | 24.98 | 55,313 | +0.13(+0.52%) |
Aug 08, 2024 | 24.73 | 24.95 | 24.70 | 24.85 | 40,396 | +0.04(+0.16%) |
Aug 07, 2024 | 24.87 | 25.03 | 24.55 | 24.81 | 68,587 | +0.09(+0.36%) |
Aug 06, 2024 | 24.58 | 24.92 | 24.47 | 24.72 | 98,673 | +0.44(+1.81%) |
Aug 05, 2024 | 24.04 | 24.53 | 24.04 | 24.28 | 63,367 | -0.55(-2.22%) |
Aug 02, 2024 | 25.02 | 25.07 | 24.66 | 24.83 | 40,962 | -0.67(-2.63%) |
Aug 01, 2024 | 25.82 | 25.88 | 25.43 | 25.50 | 32,800 | -0.61(-2.34%) |
Jul 31, 2024 | 26.38 | 26.38 | 26.08 | 26.11 | 29,076 | -0.16(-0.61%) |
Jul 30, 2024 | 26.35 | 26.37 | 26.16 | 26.27 | 30,365 | -0.30(-1.13%) |
Jul 29, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 64,987 | -0.12(-0.45%) |
Jul 26, 2024 | 26.35 | 26.69 | 26.35 | 26.69 | 131,208 | +0.23(+0.87%) |
Jul 25, 2024 | 26.16 | 26.54 | 26.12 | 26.46 | 69,512 | +0.04(+0.16%) |
Jul 24, 2024 | 26.65 | 26.68 | 26.40 | 26.42 | 68,791 | -0.12(-0.46%) |
Jul 23, 2024 | 26.63 | 26.64 | 26.51 | 26.54 | 26,609 | -0.52(-1.92%) |
Jul 22, 2024 | 26.98 | 27.06 | 26.89 | 27.06 | 37,364 | +0.36(+1.35%) |
Jul 19, 2024 | 26.62 | 26.80 | 26.57 | 26.70 | 21,954 | -0.53(-1.95%) |
Jul 18, 2024 | 27.87 | 27.91 | 27.15 | 27.23 | 48,674 | +0.64(+2.41%) |
Jul 17, 2024 | 26.70 | 26.80 | 26.40 | 26.59 | 42,526 | -0.30(-1.12%) |
Jul 16, 2024 | 26.73 | 26.93 | 26.73 | 26.89 | 26,696 | +0.11(+0.41%) |
Jul 15, 2024 | 26.84 | 26.97 | 26.78 | 26.78 | 21,136 | -0.28(-1.03%) |
Jul 12, 2024 | 26.82 | 27.06 | 26.82 | 27.06 | 31,855 | +0.49(+1.86%) |
Jul 11, 2024 | 26.61 | 26.79 | 26.54 | 26.57 | 38,630 | -0.26(-0.99%) |
Jul 10, 2024 | 26.77 | 26.84 | 26.75 | 26.83 | 20,668 | -0.12(-0.45%) |
Jul 09, 2024 | 27.37 | 27.37 | 26.82 | 26.95 | 28,237 | -0.25(-0.92%) |
Jul 08, 2024 | 27.32 | 27.46 | 27.10 | 27.20 | 29,264 | -0.09(-0.33%) |
Jul 05, 2024 | 27.19 | 27.29 | 27.06 | 27.29 | 29,245 | +0.37(+1.37%) |
Jul 03, 2024 | 26.57 | 26.94 | 26.57 | 26.92 | 23,001 | +0.50(+1.89%) |
Jul 02, 2024 | 26.45 | 26.45 | 26.26 | 26.42 | 44,002 | +0.35(+1.32%) |