Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.22 | 27.22 | 26.48 | 26.49 | 151,266 | -0.55(-2.03%) |
Sep 25, 2024 | 27.26 | 27.31 | 26.99 | 27.04 | 174,839 | -0.28(-1.02%) |
Sep 24, 2024 | 27.07 | 27.50 | 27.05 | 27.32 | 180,959 | +0.20(+0.74%) |
Sep 23, 2024 | 27.15 | 27.35 | 26.98 | 27.12 | 233,718 | +0.18(+0.67%) |
Sep 20, 2024 | 27.20 | 27.37 | 26.88 | 26.94 | 1,287,445 | -0.43(-1.57%) |
Sep 19, 2024 | 27.51 | 27.79 | 26.86 | 27.37 | 386,326 | +0.26(+0.96%) |
Sep 18, 2024 | 27.00 | 27.62 | 26.85 | 27.11 | 426,837 | +0.12(+0.44%) |
Sep 17, 2024 | 27.12 | 27.30 | 26.82 | 26.99 | 246,133 | +0.13(+0.48%) |
Sep 16, 2024 | 26.77 | 27.06 | 26.56 | 26.86 | 208,987 | +0.16(+0.60%) |
Sep 13, 2024 | 26.63 | 26.75 | 26.35 | 26.70 | 176,721 | +0.36(+1.37%) |
Sep 12, 2024 | 25.94 | 26.55 | 25.86 | 26.34 | 169,768 | +0.54(+2.09%) |
Sep 11, 2024 | 25.69 | 25.86 | 25.23 | 25.80 | 180,751 | -0.26(-1.00%) |
Sep 10, 2024 | 25.65 | 26.08 | 25.54 | 26.06 | 245,178 | +0.55(+2.16%) |
Sep 09, 2024 | 25.94 | 25.94 | 25.18 | 25.51 | 283,020 | -0.51(-1.96%) |
Sep 06, 2024 | 26.12 | 26.21 | 25.80 | 26.02 | 249,110 | +0.07(+0.27%) |
Sep 05, 2024 | 26.53 | 26.55 | 25.92 | 25.95 | 234,256 | -0.75(-2.81%) |
Sep 04, 2024 | 26.96 | 27.29 | 26.42 | 26.70 | 264,339 | -0.26(-0.96%) |
Sep 03, 2024 | 27.06 | 27.25 | 26.76 | 26.96 | 217,284 | -0.29(-1.06%) |
Aug 30, 2024 | 27.16 | 27.32 | 26.89 | 27.25 | 237,947 | +0.18(+0.66%) |
Aug 29, 2024 | 27.14 | 27.21 | 26.74 | 27.07 | 333,056 | +0.11(+0.41%) |
Aug 28, 2024 | 26.72 | 27.12 | 26.70 | 26.96 | 181,383 | +0.06(+0.22%) |
Aug 27, 2024 | 26.39 | 27.03 | 26.33 | 26.90 | 232,210 | +0.35(+1.32%) |
Aug 26, 2024 | 26.91 | 27.04 | 26.54 | 26.55 | 167,727 | -0.09(-0.34%) |
Aug 23, 2024 | 26.19 | 27.01 | 26.10 | 26.64 | 233,383 | +0.59(+2.26%) |
Aug 22, 2024 | 26.12 | 26.18 | 25.88 | 26.05 | 162,339 | +0.02(+0.08%) |
Aug 21, 2024 | 25.71 | 26.08 | 25.53 | 26.03 | 181,870 | +0.40(+1.56%) |
Aug 20, 2024 | 25.82 | 25.82 | 25.44 | 25.63 | 196,537 | -0.29(-1.12%) |
Aug 19, 2024 | 25.53 | 25.93 | 25.46 | 25.92 | 168,354 | +0.54(+2.13%) |
Aug 16, 2024 | 25.36 | 25.61 | 25.18 | 25.38 | 230,020 | -0.01(-0.04%) |
Aug 15, 2024 | 25.21 | 25.65 | 25.01 | 25.39 | 307,266 | +0.57(+2.30%) |
Aug 14, 2024 | 24.71 | 25.22 | 24.51 | 24.82 | 661,714 | +0.13(+0.53%) |
Aug 13, 2024 | 24.71 | 24.92 | 24.39 | 24.69 | 259,594 | +0.24(+0.98%) |
Aug 12, 2024 | 25.02 | 25.17 | 24.38 | 24.45 | 162,422 | -0.68(-2.71%) |
Aug 09, 2024 | 25.22 | 25.27 | 24.95 | 25.13 | 143,228 | -0.09(-0.36%) |
Aug 08, 2024 | 25.40 | 25.67 | 25.12 | 25.22 | 249,191 | -0.07(-0.28%) |
Aug 07, 2024 | 25.74 | 25.98 | 25.07 | 25.29 | 331,755 | -0.22(-0.86%) |
Aug 06, 2024 | 24.49 | 25.80 | 24.47 | 25.51 | 304,129 | +1.00(+4.08%) |
Aug 05, 2024 | 24.77 | 25.19 | 24.31 | 24.51 | 266,617 | -1.22(-4.74%) |
Aug 02, 2024 | 25.27 | 25.86 | 25.27 | 25.73 | 288,543 | -0.31(-1.19%) |
Aug 01, 2024 | 26.62 | 26.83 | 25.55 | 26.04 | 361,891 | -0.48(-1.81%) |
Jul 31, 2024 | 25.98 | 27.55 | 24.71 | 26.52 | 573,506 | +0.70(+2.71%) |
Jul 30, 2024 | 25.03 | 25.87 | 24.72 | 25.82 | 252,528 | +0.96(+3.86%) |
Jul 29, 2024 | 25.29 | 25.41 | 24.86 | 24.86 | 160,711 | -0.36(-1.43%) |
Jul 26, 2024 | 24.93 | 25.32 | 24.74 | 25.22 | 181,906 | +0.61(+2.48%) |
Jul 25, 2024 | 24.42 | 24.89 | 24.38 | 24.61 | 238,580 | +0.34(+1.40%) |
Jul 24, 2024 | 24.80 | 25.10 | 24.26 | 24.27 | 246,633 | -0.62(-2.49%) |
Jul 23, 2024 | 24.45 | 25.03 | 24.29 | 24.89 | 203,441 | +0.34(+1.38%) |
Jul 22, 2024 | 24.03 | 24.56 | 23.79 | 24.55 | 179,265 | +0.64(+2.68%) |
Jul 19, 2024 | 24.16 | 24.39 | 23.86 | 23.91 | 192,804 | -0.26(-1.08%) |
Jul 18, 2024 | 24.36 | 24.90 | 24.00 | 24.17 | 227,322 | -0.37(-1.51%) |
Jul 17, 2024 | 24.56 | 25.12 | 24.51 | 24.54 | 361,586 | -0.10(-0.41%) |
Jul 16, 2024 | 24.16 | 24.72 | 24.16 | 24.64 | 297,059 | +0.63(+2.62%) |
Jul 15, 2024 | 23.81 | 24.29 | 23.76 | 24.01 | 251,995 | +0.42(+1.78%) |
Jul 12, 2024 | 23.44 | 23.89 | 23.37 | 23.59 | 216,086 | +0.40(+1.72%) |
Jul 11, 2024 | 22.66 | 23.24 | 22.59 | 23.19 | 255,452 | +1.09(+4.93%) |
Jul 10, 2024 | 22.19 | 22.28 | 21.90 | 22.10 | 165,038 | +0.06(+0.27%) |
Jul 09, 2024 | 21.87 | 22.09 | 21.82 | 22.04 | 280,666 | +0.06(+0.27%) |
Jul 08, 2024 | 21.93 | 22.10 | 21.89 | 21.98 | 193,341 | +0.19(+0.87%) |
Jul 05, 2024 | 22.20 | 22.32 | 21.78 | 21.79 | 203,694 | -0.44(-1.98%) |
Jul 03, 2024 | 22.32 | 22.45 | 22.22 | 22.23 | 97,404 | +0.01(+0.05%) |
Jul 02, 2024 | 22.47 | 22.69 | 22.21 | 22.22 | 281,472 | -0.18(-0.80%) |