Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.28 | 28.35 | 27.95 | 28.00 | 21,071 | +0.00(+0.00%) |
Sep 25, 2024 | 27.72 | 28.09 | 27.38 | 28.00 | 18,506 | +0.22(+0.79%) |
Sep 24, 2024 | 28.03 | 28.03 | 27.52 | 27.78 | 17,408 | -0.37(-1.31%) |
Sep 23, 2024 | 28.50 | 28.51 | 27.51 | 28.15 | 18,683 | -0.35(-1.23%) |
Sep 20, 2024 | 29.65 | 29.70 | 28.40 | 28.50 | 70,758 | -1.48(-4.94%) |
Sep 19, 2024 | 29.84 | 30.15 | 29.52 | 29.98 | 29,137 | +0.45(+1.52%) |
Sep 18, 2024 | 28.54 | 29.69 | 28.54 | 29.53 | 24,549 | +0.41(+1.41%) |
Sep 17, 2024 | 29.27 | 29.73 | 28.70 | 29.12 | 26,890 | -0.01(-0.03%) |
Sep 16, 2024 | 28.40 | 29.13 | 28.32 | 29.13 | 25,190 | +0.45(+1.57%) |
Sep 13, 2024 | 27.51 | 28.77 | 27.51 | 28.68 | 23,018 | +1.30(+4.75%) |
Sep 12, 2024 | 27.35 | 27.53 | 27.10 | 27.38 | 15,958 | +0.27(+1.00%) |
Sep 11, 2024 | 27.28 | 27.28 | 26.58 | 27.11 | 18,578 | -0.39(-1.42%) |
Sep 10, 2024 | 27.55 | 27.57 | 27.17 | 27.50 | 16,041 | -0.12(-0.43%) |
Sep 09, 2024 | 27.55 | 27.75 | 27.40 | 27.62 | 17,062 | +0.06(+0.22%) |
Sep 06, 2024 | 28.38 | 28.50 | 27.54 | 27.56 | 11,328 | -0.40(-1.43%) |
Sep 05, 2024 | 28.80 | 28.80 | 27.96 | 27.96 | 12,659 | -0.79(-2.75%) |
Sep 04, 2024 | 28.21 | 28.90 | 28.21 | 28.75 | 19,452 | +0.37(+1.30%) |
Sep 03, 2024 | 29.00 | 29.00 | 28.38 | 28.38 | 17,060 | -0.92(-3.14%) |
Aug 30, 2024 | 29.44 | 29.44 | 28.89 | 29.30 | 37,017 | +0.03(+0.10%) |
Aug 29, 2024 | 29.11 | 29.35 | 29.00 | 29.27 | 47,919 | +0.16(+0.55%) |
Aug 28, 2024 | 29.44 | 29.44 | 28.97 | 29.11 | 16,675 | +0.04(+0.14%) |
Aug 27, 2024 | 28.80 | 29.29 | 28.59 | 29.07 | 22,703 | +0.48(+1.68%) |
Aug 26, 2024 | 29.05 | 29.44 | 28.54 | 28.59 | 29,202 | -0.64(-2.19%) |
Aug 23, 2024 | 28.75 | 29.40 | 28.75 | 29.23 | 26,978 | +0.92(+3.25%) |
Aug 22, 2024 | 28.98 | 29.23 | 28.31 | 28.31 | 8,944 | -0.94(-3.21%) |
Aug 21, 2024 | 28.71 | 29.35 | 28.71 | 29.25 | 58,634 | +0.89(+3.14%) |
Aug 20, 2024 | 29.23 | 29.23 | 28.36 | 28.36 | 9,519 | -0.66(-2.27%) |
Aug 19, 2024 | 28.13 | 29.24 | 27.75 | 29.02 | 44,613 | +1.19(+4.28%) |
Aug 16, 2024 | 27.56 | 28.15 | 27.28 | 27.83 | 14,109 | +0.25(+0.91%) |
Aug 15, 2024 | 27.73 | 27.84 | 27.17 | 27.58 | 14,065 | +0.08(+0.29%) |
Aug 14, 2024 | 27.05 | 27.75 | 26.88 | 27.50 | 24,210 | +0.25(+0.92%) |
Aug 13, 2024 | 27.02 | 27.25 | 26.57 | 27.25 | 7,973 | +0.38(+1.41%) |
Aug 12, 2024 | 27.01 | 27.45 | 26.56 | 26.87 | 10,595 | -0.38(-1.39%) |
Aug 09, 2024 | 27.75 | 27.75 | 27.11 | 27.25 | 10,382 | -0.53(-1.91%) |
Aug 08, 2024 | 27.81 | 28.20 | 27.63 | 27.78 | 10,019 | +0.24(+0.87%) |
Aug 07, 2024 | 29.00 | 29.00 | 27.54 | 27.54 | 13,223 | -1.12(-3.91%) |
Aug 06, 2024 | 26.34 | 29.29 | 26.14 | 28.66 | 55,742 | +1.23(+4.48%) |
Aug 05, 2024 | 27.72 | 27.88 | 26.75 | 27.43 | 41,732 | -1.18(-4.12%) |
Aug 02, 2024 | 28.40 | 28.79 | 28.02 | 28.61 | 26,280 | -0.61(-2.09%) |
Aug 01, 2024 | 29.33 | 30.05 | 28.85 | 29.22 | 64,454 | -0.23(-0.78%) |
Jul 31, 2024 | 29.22 | 29.95 | 29.12 | 29.45 | 36,393 | +0.36(+1.24%) |
Jul 30, 2024 | 28.60 | 29.26 | 28.56 | 29.09 | 22,397 | +0.52(+1.82%) |
Jul 29, 2024 | 28.30 | 28.81 | 28.04 | 28.57 | 26,684 | +0.04(+0.14%) |
Jul 26, 2024 | 28.20 | 28.60 | 28.03 | 28.53 | 12,926 | +0.64(+2.29%) |
Jul 25, 2024 | 27.07 | 28.06 | 27.07 | 27.89 | 23,287 | +0.89(+3.30%) |
Jul 24, 2024 | 27.30 | 27.73 | 26.70 | 27.00 | 21,838 | -0.45(-1.64%) |
Jul 23, 2024 | 26.97 | 27.88 | 26.97 | 27.45 | 20,346 | +0.52(+1.93%) |
Jul 22, 2024 | 26.61 | 27.02 | 26.41 | 26.93 | 15,673 | +0.31(+1.16%) |
Jul 19, 2024 | 26.94 | 27.11 | 26.62 | 26.62 | 12,452 | -0.19(-0.71%) |
Jul 18, 2024 | 27.21 | 27.21 | 26.80 | 26.81 | 9,798 | -0.27(-1.00%) |
Jul 17, 2024 | 26.69 | 27.44 | 26.69 | 27.08 | 20,279 | +0.28(+1.06%) |
Jul 16, 2024 | 26.18 | 26.83 | 26.00 | 26.80 | 63,670 | +0.95(+3.66%) |
Jul 15, 2024 | 25.71 | 26.19 | 25.60 | 25.85 | 21,197 | +0.21(+0.82%) |
Jul 12, 2024 | 26.00 | 26.57 | 25.59 | 25.64 | 17,943 | -0.31(-1.19%) |
Jul 11, 2024 | 25.53 | 26.22 | 25.22 | 25.95 | 31,948 | +0.89(+3.55%) |
Jul 10, 2024 | 25.02 | 25.13 | 24.72 | 25.06 | 11,358 | -0.02(-0.08%) |
Jul 09, 2024 | 25.23 | 25.36 | 25.02 | 25.08 | 10,333 | -0.27(-1.07%) |
Jul 08, 2024 | 25.37 | 25.62 | 25.00 | 25.35 | 39,635 | +0.23(+0.92%) |
Jul 05, 2024 | 24.79 | 25.29 | 24.58 | 25.12 | 25,466 | +0.16(+0.64%) |
Jul 03, 2024 | 25.72 | 25.84 | 24.92 | 24.96 | 17,399 | -0.78(-3.03%) |
Jul 02, 2024 | 26.25 | 26.25 | 25.55 | 25.74 | 24,200 | -0.34(-1.30%) |