Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.50 | 27.35 | 26.02 | 26.20 | 9,334 | -0.74(-2.75%) |
Sep 25, 2024 | 26.84 | 26.94 | 26.84 | 26.94 | 886 | -0.07(-0.26%) |
Sep 24, 2024 | 26.82 | 27.10 | 26.50 | 27.01 | 3,862 | +0.51(+1.92%) |
Sep 23, 2024 | 26.79 | 27.20 | 26.42 | 26.50 | 3,472 | -0.95(-3.46%) |
Sep 20, 2024 | 27.35 | 27.45 | 25.79 | 27.45 | 11,480 | -0.25(-0.90%) |
Sep 19, 2024 | 25.91 | 27.99 | 25.67 | 27.70 | 10,581 | +2.14(+8.37%) |
Sep 18, 2024 | 25.58 | 26.65 | 25.56 | 25.56 | 3,148 | -0.18(-0.70%) |
Sep 17, 2024 | 25.76 | 26.25 | 25.50 | 25.74 | 2,873 | -0.26(-1.00%) |
Sep 16, 2024 | 24.95 | 26.00 | 24.95 | 26.00 | 1,913 | +0.56(+2.20%) |
Sep 13, 2024 | 25.56 | 25.56 | 24.89 | 25.44 | 3,014 | +0.72(+2.91%) |
Sep 12, 2024 | 24.51 | 25.40 | 24.51 | 24.72 | 1,189 | -0.01(-0.04%) |
Sep 11, 2024 | 25.28 | 25.28 | 24.11 | 24.73 | 5,426 | -0.60(-2.37%) |
Sep 10, 2024 | 24.90 | 25.33 | 24.81 | 25.33 | 3,663 | +0.15(+0.60%) |
Sep 09, 2024 | 25.16 | 26.14 | 24.37 | 25.18 | 12,751 | +0.25(+1.00%) |
Sep 06, 2024 | 24.99 | 25.36 | 24.21 | 24.93 | 16,650 | -0.08(-0.32%) |
Sep 05, 2024 | 26.17 | 26.17 | 24.98 | 25.01 | 9,805 | -1.17(-4.47%) |
Sep 04, 2024 | 26.69 | 26.69 | 26.00 | 26.18 | 3,360 | -0.50(-1.87%) |
Sep 03, 2024 | 26.25 | 26.77 | 26.07 | 26.68 | 2,928 | +0.68(+2.62%) |
Aug 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 1,161 | -0.25(-0.95%) |
Aug 29, 2024 | 27.13 | 27.13 | 26.25 | 26.25 | 1,394 | -0.54(-2.02%) |
Aug 28, 2024 | 27.40 | 27.60 | 26.60 | 26.79 | 5,345 | -0.91(-3.29%) |
Aug 27, 2024 | 26.18 | 27.82 | 25.70 | 27.70 | 20,772 | +1.20(+4.53%) |
Aug 26, 2024 | 25.00 | 26.54 | 24.36 | 26.50 | 19,445 | +1.40(+5.58%) |
Aug 23, 2024 | 24.20 | 25.15 | 24.20 | 25.10 | 5,633 | +0.61(+2.49%) |
Aug 22, 2024 | 24.33 | 24.56 | 24.21 | 24.49 | 4,156 | -0.10(-0.41%) |
Aug 21, 2024 | 24.20 | 24.60 | 24.20 | 24.59 | 3,319 | +0.38(+1.57%) |
Aug 20, 2024 | 24.40 | 24.40 | 24.02 | 24.21 | 2,492 | +0.16(+0.67%) |
Aug 19, 2024 | 24.10 | 24.59 | 23.83 | 24.05 | 10,174 | +0.15(+0.63%) |
Aug 16, 2024 | 24.35 | 24.40 | 23.70 | 23.90 | 3,804 | -0.40(-1.65%) |
Aug 15, 2024 | 24.40 | 24.40 | 24.29 | 24.30 | 1,287 | +0.07(+0.29%) |
Aug 14, 2024 | 23.00 | 24.23 | 23.00 | 24.23 | 4,062 | +0.73(+3.11%) |
Aug 13, 2024 | 23.85 | 24.11 | 23.36 | 23.50 | 4,533 | -0.32(-1.34%) |
Aug 12, 2024 | 24.28 | 24.50 | 23.20 | 23.82 | 26,523 | -0.27(-1.12%) |
Aug 09, 2024 | 24.47 | 24.48 | 23.30 | 24.09 | 14,569 | +0.19(+0.79%) |
Aug 08, 2024 | 23.49 | 24.35 | 23.04 | 23.90 | 9,818 | +0.44(+1.88%) |
Aug 07, 2024 | 22.71 | 23.46 | 22.71 | 23.46 | 3,649 | +0.86(+3.81%) |
Aug 06, 2024 | 23.89 | 23.89 | 22.60 | 22.60 | 13,307 | -0.20(-0.88%) |
Aug 05, 2024 | 23.51 | 24.01 | 22.80 | 22.80 | 13,483 | -1.30(-5.39%) |
Aug 02, 2024 | 24.80 | 24.80 | 24.05 | 24.10 | 2,897 | +0.00(+0.00%) |
Aug 01, 2024 | 24.25 | 24.35 | 23.29 | 24.10 | 8,024 | -0.10(-0.41%) |
Jul 31, 2024 | 24.85 | 24.98 | 24.20 | 24.20 | 3,028 | -0.40(-1.63%) |
Jul 30, 2024 | 25.10 | 25.60 | 23.97 | 24.60 | 11,179 | -0.50(-1.99%) |
Jul 29, 2024 | 25.21 | 25.47 | 23.03 | 25.10 | 15,913 | -1.03(-3.94%) |
Jul 26, 2024 | 25.97 | 26.13 | 24.38 | 26.13 | 9,385 | +1.39(+5.62%) |
Jul 25, 2024 | 24.20 | 24.94 | 23.91 | 24.74 | 10,672 | +0.99(+4.15%) |
Jul 24, 2024 | 25.21 | 26.59 | 22.85 | 23.75 | 12,745 | -1.68(-6.59%) |
Jul 23, 2024 | 24.99 | 25.63 | 24.99 | 25.43 | 2,750 | -0.10(-0.39%) |
Jul 22, 2024 | 24.98 | 26.27 | 24.93 | 25.53 | 13,084 | +0.99(+4.02%) |
Jul 19, 2024 | 24.74 | 24.77 | 24.38 | 24.54 | 5,276 | -0.71(-2.81%) |
Jul 18, 2024 | 24.73 | 25.50 | 24.25 | 25.25 | 8,251 | +0.83(+3.39%) |
Jul 17, 2024 | 23.35 | 24.42 | 22.89 | 24.42 | 14,264 | +1.54(+6.72%) |
Jul 16, 2024 | 21.73 | 23.31 | 21.70 | 22.89 | 8,085 | +1.01(+4.59%) |
Jul 15, 2024 | 21.95 | 21.95 | 21.67 | 21.88 | 2,376 | -0.02(-0.09%) |
Jul 12, 2024 | 21.98 | 21.98 | 21.56 | 21.90 | 6,046 | +0.61(+2.87%) |
Jul 11, 2024 | 21.26 | 21.93 | 21.24 | 21.29 | 5,773 | +0.24(+1.15%) |
Jul 09, 2024 | 21.05 | 186 | -0.28(-1.32%) | |||
Jul 08, 2024 | 21.19 | 21.38 | 21.19 | 21.33 | 5,711 | +0.14(+0.65%) |
Jul 05, 2024 | 20.95 | 21.44 | 20.95 | 21.19 | 4,630 | -0.15(-0.69%) |
Jul 03, 2024 | 20.90 | 21.48 | 20.81 | 21.34 | 5,760 | +0.42(+2.03%) |
Jul 02, 2024 | 20.70 | 20.92 | 20.70 | 20.92 | 2,175 | +0.17(+0.81%) |