Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 27.98 | 28.04 | 27.74 | 27.97 | 87,093 | -0.28(-0.99%) |
Sep 19, 2024 | 28.10 | 28.37 | 27.90 | 28.25 | 99,195 | +0.82(+2.99%) |
Sep 18, 2024 | 27.53 | 27.78 | 27.41 | 27.43 | 15,054 | -0.06(-0.22%) |
Sep 17, 2024 | 27.57 | 27.75 | 27.43 | 27.49 | 22,246 | +0.01(+0.04%) |
Sep 16, 2024 | 27.19 | 27.48 | 27.12 | 27.48 | 21,192 | +0.14(+0.51%) |
Sep 13, 2024 | 27.00 | 27.40 | 27.00 | 27.34 | 90,761 | +0.24(+0.89%) |
Sep 12, 2024 | 26.68 | 27.10 | 26.64 | 27.10 | 23,052 | +0.48(+1.80%) |
Sep 11, 2024 | 26.35 | 26.69 | 25.93 | 26.62 | 32,418 | +0.17(+0.64%) |
Sep 10, 2024 | 26.37 | 26.48 | 26.00 | 26.45 | 854,502 | +0.07(+0.27%) |
Sep 09, 2024 | 26.27 | 26.59 | 26.27 | 26.38 | 23,370 | +0.40(+1.54%) |
Sep 06, 2024 | 26.71 | 26.86 | 25.95 | 25.98 | 29,619 | -0.50(-1.89%) |
Sep 05, 2024 | 26.66 | 26.76 | 26.47 | 26.48 | 20,552 | -0.22(-0.82%) |
Sep 04, 2024 | 26.63 | 27.02 | 26.61 | 26.70 | 26,787 | -0.11(-0.41%) |
Sep 03, 2024 | 27.25 | 27.34 | 26.71 | 26.81 | 89,319 | -0.65(-2.37%) |
Aug 30, 2024 | 27.43 | 27.55 | 27.25 | 27.46 | 47,489 | +0.00(+0.00%) |
Aug 29, 2024 | 27.10 | 27.65 | 27.10 | 27.46 | 42,910 | +0.67(+2.50%) |
Aug 28, 2024 | 27.05 | 27.15 | 26.64 | 26.79 | 29,447 | -0.36(-1.33%) |
Aug 27, 2024 | 26.98 | 27.23 | 26.94 | 27.15 | 22,725 | +0.04(+0.15%) |
Aug 26, 2024 | 27.11 | 27.27 | 27.06 | 27.11 | 36,836 | +0.04(+0.15%) |
Aug 23, 2024 | 26.92 | 27.15 | 26.76 | 27.07 | 30,584 | +0.41(+1.54%) |
Aug 22, 2024 | 27.02 | 27.18 | 26.66 | 26.66 | 35,506 | -0.32(-1.19%) |
Aug 21, 2024 | 26.84 | 27.06 | 26.73 | 26.98 | 24,885 | +0.14(+0.52%) |
Aug 20, 2024 | 27.01 | 27.07 | 26.67 | 26.84 | 40,208 | -0.12(-0.45%) |
Aug 19, 2024 | 26.69 | 27.00 | 26.68 | 26.96 | 24,166 | +0.27(+1.01%) |
Aug 16, 2024 | 26.40 | 26.69 | 26.40 | 26.69 | 18,805 | +0.37(+1.41%) |
Aug 15, 2024 | 26.10 | 26.47 | 26.10 | 26.32 | 31,380 | +0.65(+2.53%) |
Aug 14, 2024 | 25.75 | 25.80 | 25.56 | 25.67 | 86,446 | -0.04(-0.16%) |
Aug 13, 2024 | 25.23 | 25.73 | 25.23 | 25.71 | 14,287 | +0.64(+2.55%) |
Aug 12, 2024 | 25.33 | 25.40 | 25.04 | 25.07 | 77,737 | -0.25(-0.99%) |
Aug 09, 2024 | 25.16 | 25.43 | 25.09 | 25.32 | 33,733 | +0.18(+0.72%) |
Aug 08, 2024 | 24.73 | 25.25 | 24.71 | 25.14 | 45,160 | +0.71(+2.91%) |
Aug 07, 2024 | 24.85 | 25.14 | 24.41 | 24.43 | 140,572 | +0.02(+0.08%) |
Aug 06, 2024 | 24.14 | 24.70 | 24.03 | 24.41 | 185,855 | +0.36(+1.50%) |
Aug 05, 2024 | 23.48 | 24.52 | 23.44 | 24.05 | 73,915 | -0.88(-3.53%) |
Aug 02, 2024 | 25.13 | 25.23 | 24.59 | 24.93 | 60,659 | -0.79(-3.07%) |
Aug 01, 2024 | 26.38 | 26.50 | 25.46 | 25.72 | 34,869 | -0.65(-2.46%) |
Jul 31, 2024 | 26.42 | 26.70 | 26.26 | 26.37 | 81,190 | +0.31(+1.19%) |
Jul 30, 2024 | 26.19 | 26.50 | 25.97 | 26.06 | 32,297 | +0.14(+0.54%) |
Jul 29, 2024 | 26.14 | 26.24 | 25.87 | 25.92 | 119,289 | -0.09(-0.35%) |
Jul 26, 2024 | 25.80 | 26.17 | 25.80 | 26.01 | 45,740 | +0.57(+2.24%) |
Jul 25, 2024 | 25.55 | 25.96 | 25.43 | 25.44 | 23,359 | -0.20(-0.78%) |
Jul 24, 2024 | 26.14 | 26.28 | 25.56 | 25.64 | 86,166 | -0.70(-2.66%) |
Jul 23, 2024 | 26.50 | 26.66 | 26.32 | 26.34 | 122,726 | -0.46(-1.72%) |
Jul 22, 2024 | 26.51 | 26.80 | 26.28 | 26.80 | 34,177 | +0.47(+1.79%) |
Jul 19, 2024 | 26.26 | 26.44 | 26.19 | 26.33 | 29,348 | +0.05(+0.19%) |
Jul 18, 2024 | 26.98 | 27.15 | 26.28 | 26.28 | 50,844 | -0.71(-2.63%) |
Jul 17, 2024 | 26.79 | 27.28 | 26.78 | 26.99 | 97,269 | -0.09(-0.33%) |
Jul 16, 2024 | 26.54 | 27.15 | 26.54 | 27.08 | 53,312 | +0.62(+2.34%) |
Jul 15, 2024 | 25.97 | 26.55 | 25.95 | 26.46 | 51,688 | +0.64(+2.48%) |
Jul 12, 2024 | 25.52 | 25.99 | 25.51 | 25.82 | 80,368 | +0.44(+1.73%) |
Jul 11, 2024 | 25.28 | 25.64 | 25.28 | 25.38 | 64,200 | +0.40(+1.60%) |
Jul 10, 2024 | 25.22 | 25.31 | 24.91 | 24.98 | 51,901 | -0.15(-0.60%) |
Jul 09, 2024 | 25.25 | 25.36 | 25.08 | 25.13 | 40,533 | -0.10(-0.40%) |
Jul 08, 2024 | 25.47 | 25.50 | 25.22 | 25.23 | 26,856 | -0.20(-0.79%) |
Jul 05, 2024 | 25.27 | 25.49 | 25.18 | 25.43 | 46,188 | +0.00(+0.00%) |
Jul 03, 2024 | 25.42 | 25.54 | 25.33 | 25.43 | 21,767 | +0.14(+0.55%) |
Jul 02, 2024 | 25.13 | 25.33 | 25.11 | 25.29 | 41,100 | +0.15(+0.60%) |