Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 28.33 | 28.36 | 27.62 | 27.77 | 977,466 | -0.39(-1.38%) |
Sep 18, 2024 | 28.07 | 28.53 | 28.00 | 28.16 | 790,769 | +0.14(+0.50%) |
Sep 17, 2024 | 28.26 | 28.45 | 28.02 | 28.02 | 1,187,109 | -0.19(-0.67%) |
Sep 16, 2024 | 27.90 | 28.25 | 27.72 | 28.21 | 985,108 | +0.46(+1.66%) |
Sep 13, 2024 | 27.30 | 27.78 | 27.21 | 27.75 | 692,515 | +0.61(+2.25%) |
Sep 12, 2024 | 27.08 | 27.30 | 26.68 | 27.14 | 892,096 | +0.41(+1.53%) |
Sep 11, 2024 | 27.04 | 27.04 | 26.21 | 26.73 | 788,838 | -0.42(-1.55%) |
Sep 10, 2024 | 26.51 | 27.29 | 26.38 | 27.15 | 982,141 | +0.53(+1.99%) |
Sep 09, 2024 | 27.50 | 27.52 | 26.60 | 26.62 | 1,307,046 | -1.07(-3.86%) |
Sep 06, 2024 | 28.17 | 28.40 | 27.66 | 27.69 | 1,056,561 | -0.49(-1.74%) |
Sep 05, 2024 | 28.60 | 28.72 | 28.15 | 28.18 | 835,872 | -0.31(-1.09%) |
Sep 04, 2024 | 28.44 | 28.76 | 28.30 | 28.49 | 819,337 | -0.08(-0.28%) |
Sep 03, 2024 | 29.00 | 29.32 | 28.57 | 28.57 | 1,538,343 | -0.53(-1.82%) |
Aug 30, 2024 | 28.90 | 29.18 | 28.80 | 29.10 | 845,885 | +0.38(+1.31%) |
Aug 29, 2024 | 29.06 | 29.06 | 28.59 | 28.72 | 917,125 | -0.23(-0.79%) |
Aug 28, 2024 | 28.96 | 29.06 | 28.67 | 28.95 | 798,408 | -0.04(-0.14%) |
Aug 27, 2024 | 28.96 | 29.24 | 28.86 | 28.99 | 702,379 | +0.05(+0.17%) |
Aug 26, 2024 | 28.98 | 29.46 | 28.75 | 28.94 | 1,359,793 | -0.03(-0.10%) |
Aug 23, 2024 | 27.95 | 29.00 | 27.83 | 28.97 | 1,062,786 | +1.10(+3.94%) |
Aug 22, 2024 | 28.13 | 28.33 | 27.62 | 27.87 | 851,530 | -0.24(-0.85%) |
Aug 21, 2024 | 27.73 | 28.12 | 27.40 | 28.11 | 1,194,290 | +0.56(+2.05%) |
Aug 20, 2024 | 27.28 | 27.91 | 27.04 | 27.55 | 1,317,695 | +0.20(+0.72%) |
Aug 19, 2024 | 27.42 | 27.72 | 27.28 | 27.35 | 923,875 | -0.07(-0.25%) |
Aug 16, 2024 | 27.32 | 27.57 | 27.18 | 27.42 | 927,118 | +0.12(+0.44%) |
Aug 15, 2024 | 26.84 | 27.57 | 26.84 | 27.30 | 920,703 | +0.68(+2.57%) |
Aug 14, 2024 | 26.56 | 26.69 | 26.35 | 26.61 | 705,266 | +0.07(+0.26%) |
Aug 13, 2024 | 26.40 | 26.80 | 26.36 | 26.54 | 1,011,428 | +0.37(+1.40%) |
Aug 12, 2024 | 26.62 | 26.70 | 26.11 | 26.18 | 1,048,560 | -0.49(-1.82%) |
Aug 09, 2024 | 27.62 | 27.62 | 26.41 | 26.66 | 1,321,620 | -0.98(-3.55%) |
Aug 08, 2024 | 27.74 | 28.11 | 27.57 | 27.64 | 747,900 | +0.15(+0.54%) |
Aug 07, 2024 | 28.58 | 28.67 | 27.43 | 27.50 | 1,798,578 | -0.62(-2.22%) |
Aug 06, 2024 | 28.51 | 28.54 | 27.55 | 28.12 | 2,178,940 | -0.31(-1.08%) |
Aug 05, 2024 | 26.25 | 28.57 | 26.18 | 28.43 | 2,962,738 | +1.11(+4.06%) |
Aug 02, 2024 | 27.07 | 28.07 | 26.45 | 27.32 | 3,973,236 | -0.59(-2.13%) |
Aug 01, 2024 | 28.21 | 28.29 | 27.32 | 27.91 | 2,388,317 | -0.09(-0.32%) |
Jul 31, 2024 | 27.99 | 28.30 | 27.58 | 28.00 | 2,196,521 | -0.02(-0.07%) |
Jul 30, 2024 | 27.75 | 28.44 | 27.65 | 28.02 | 1,775,384 | +0.33(+1.18%) |
Jul 29, 2024 | 27.79 | 27.91 | 27.48 | 27.69 | 1,454,944 | -0.15(-0.53%) |
Jul 26, 2024 | 28.07 | 28.09 | 27.64 | 27.84 | 793,893 | +0.04(+0.14%) |
Jul 25, 2024 | 27.72 | 28.13 | 27.57 | 27.80 | 1,376,840 | +0.13(+0.47%) |
Jul 24, 2024 | 27.69 | 27.75 | 27.34 | 27.67 | 1,341,041 | +0.03(+0.11%) |
Jul 23, 2024 | 27.53 | 27.89 | 27.11 | 27.64 | 1,004,013 | +0.16(+0.58%) |
Jul 22, 2024 | 27.66 | 27.68 | 26.98 | 27.49 | 1,005,045 | -0.25(-0.89%) |
Jul 19, 2024 | 27.29 | 27.83 | 26.98 | 27.73 | 1,676,266 | +0.35(+1.27%) |
Jul 18, 2024 | 27.28 | 28.49 | 27.17 | 27.39 | 1,965,776 | -0.07(-0.25%) |
Jul 17, 2024 | 26.91 | 28.22 | 26.91 | 27.46 | 1,805,567 | +0.62(+2.33%) |
Jul 16, 2024 | 26.74 | 27.07 | 26.67 | 26.83 | 1,201,023 | +0.19(+0.71%) |
Jul 15, 2024 | 27.22 | 27.38 | 26.25 | 26.64 | 1,565,677 | -0.57(-2.11%) |
Jul 12, 2024 | 27.70 | 27.70 | 27.17 | 27.22 | 1,250,315 | -0.36(-1.29%) |
Jul 11, 2024 | 26.94 | 27.65 | 26.83 | 27.57 | 1,717,691 | +0.67(+2.50%) |
Jul 10, 2024 | 26.24 | 26.96 | 26.21 | 26.90 | 1,898,036 | +0.66(+2.53%) |
Jul 09, 2024 | 25.30 | 26.35 | 25.15 | 26.24 | 1,721,171 | +0.76(+2.99%) |
Jul 08, 2024 | 25.43 | 25.66 | 25.26 | 25.48 | 1,073,999 | +0.28(+1.10%) |
Jul 05, 2024 | 25.89 | 26.01 | 25.07 | 25.20 | 2,082,446 | -0.74(-2.86%) |
Jul 03, 2024 | 25.86 | 26.28 | 25.86 | 25.94 | 819,899 | +0.20(+0.77%) |
Jul 02, 2024 | 25.94 | 26.21 | 25.69 | 25.74 | 1,126,495 | -0.26(-0.99%) |