Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 27.83 | 27.89 | 27.39 | 27.62 | 13,629,661 | +0.18(+0.66%) |
Sep 19, 2024 | 27.90 | 28.02 | 27.26 | 27.44 | 2,900,092 | +0.08(+0.29%) |
Sep 18, 2024 | 27.89 | 28.40 | 27.31 | 27.36 | 4,277,089 | -0.49(-1.76%) |
Sep 17, 2024 | 27.66 | 27.99 | 27.52 | 27.85 | 3,303,691 | -0.03(-0.11%) |
Sep 16, 2024 | 28.26 | 28.31 | 27.77 | 27.88 | 4,332,644 | -0.43(-1.52%) |
Sep 13, 2024 | 28.30 | 28.67 | 28.22 | 28.31 | 4,086,470 | +0.32(+1.14%) |
Sep 12, 2024 | 27.42 | 28.19 | 27.39 | 27.99 | 4,129,835 | +1.14(+4.25%) |
Sep 11, 2024 | 26.60 | 26.86 | 26.32 | 26.85 | 3,148,100 | +0.17(+0.64%) |
Sep 10, 2024 | 26.31 | 26.70 | 26.21 | 26.68 | 2,570,464 | +0.53(+2.03%) |
Sep 09, 2024 | 25.88 | 26.19 | 25.86 | 26.15 | 2,226,515 | +0.36(+1.40%) |
Sep 06, 2024 | 26.23 | 26.50 | 25.72 | 25.79 | 2,548,530 | -0.51(-1.94%) |
Sep 05, 2024 | 26.65 | 26.96 | 26.26 | 26.30 | 3,965,501 | +0.17(+0.65%) |
Sep 04, 2024 | 26.29 | 26.41 | 26.02 | 26.13 | 3,124,542 | -0.44(-1.66%) |
Sep 03, 2024 | 26.83 | 26.96 | 26.28 | 26.57 | 5,417,693 | -0.64(-2.35%) |
Aug 30, 2024 | 27.21 | 0 | -0.22(-0.80%) | |||
Aug 29, 2024 | 27.07 | 27.61 | 27.01 | 27.43 | 2,912,600 | +0.54(+2.01%) |
Aug 28, 2024 | 27.09 | 27.16 | 26.64 | 26.89 | 2,201,115 | -0.60(-2.18%) |
Aug 27, 2024 | 27.07 | 27.51 | 26.86 | 27.49 | 2,077,661 | -0.14(-0.51%) |
Aug 26, 2024 | 27.87 | 27.94 | 27.51 | 27.63 | 2,007,469 | -0.08(-0.29%) |
Aug 23, 2024 | 27.76 | 27.88 | 27.53 | 27.71 | 2,791,900 | +0.15(+0.54%) |
Aug 22, 2024 | 27.65 | 27.76 | 27.26 | 27.56 | 3,879,668 | -0.48(-1.71%) |
Aug 21, 2024 | 27.74 | 28.13 | 27.62 | 28.04 | 3,242,464 | +0.24(+0.86%) |
Aug 20, 2024 | 28.05 | 28.47 | 27.70 | 27.80 | 5,856,446 | +0.25(+0.91%) |
Aug 19, 2024 | 26.91 | 27.70 | 26.91 | 27.55 | 8,233,459 | +0.56(+2.07%) |
Aug 16, 2024 | 26.47 | 27.06 | 26.40 | 26.99 | 4,021,007 | +0.80(+3.05%) |
Aug 15, 2024 | 26.26 | 26.42 | 25.70 | 26.19 | 2,602,787 | -0.08(-0.30%) |
Aug 14, 2024 | 26.19 | 26.30 | 25.70 | 26.27 | 3,986,155 | +0.03(+0.11%) |
Aug 13, 2024 | 26.07 | 26.50 | 25.90 | 26.24 | 3,905,181 | +0.09(+0.34%) |
Aug 12, 2024 | 24.56 | 26.18 | 24.44 | 26.15 | 6,906,728 | +2.24(+9.37%) |
Aug 09, 2024 | 23.92 | 23.99 | 23.61 | 23.91 | 1,603,790 | +0.10(+0.42%) |
Aug 08, 2024 | 23.31 | 23.86 | 23.18 | 23.81 | 3,689,528 | +0.69(+2.98%) |
Aug 07, 2024 | 24.16 | 24.25 | 23.04 | 23.12 | 3,882,153 | -0.84(-3.51%) |
Aug 06, 2024 | 24.25 | 24.25 | 23.58 | 23.96 | 5,803,427 | -0.86(-3.46%) |
Aug 02, 2024 | 24.82 | 0 | -0.48(-1.90%) | |||
Aug 01, 2024 | 25.53 | 25.90 | 24.99 | 25.30 | 2,496,630 | -0.28(-1.09%) |
Jul 31, 2024 | 25.50 | 25.65 | 25.31 | 25.58 | 3,127,325 | +0.45(+1.79%) |
Jul 30, 2024 | 25.05 | 25.21 | 24.82 | 25.13 | 2,140,726 | +0.22(+0.88%) |
Jul 29, 2024 | 24.75 | 24.93 | 24.48 | 24.91 | 1,662,416 | +0.30(+1.22%) |
Jul 26, 2024 | 24.67 | 24.81 | 24.54 | 24.61 | 2,736,463 | +0.09(+0.37%) |
Jul 25, 2024 | 24.82 | 24.94 | 24.47 | 24.52 | 3,113,640 | -0.98(-3.84%) |
Jul 24, 2024 | 25.77 | 26.21 | 25.48 | 25.50 | 2,084,691 | -0.11(-0.43%) |
Jul 23, 2024 | 25.34 | 25.70 | 25.13 | 25.61 | 1,981,957 | +0.36(+1.43%) |
Jul 22, 2024 | 25.17 | 25.42 | 25.11 | 25.25 | 1,611,320 | -0.02(-0.08%) |
Jul 19, 2024 | 24.76 | 25.39 | 24.67 | 25.27 | 2,840,063 | -0.15(-0.59%) |
Jul 18, 2024 | 26.00 | 26.00 | 25.29 | 25.42 | 7,061,777 | -0.43(-1.66%) |
Jul 17, 2024 | 26.44 | 26.58 | 25.81 | 25.85 | 3,213,676 | -0.47(-1.79%) |
Jul 16, 2024 | 25.29 | 26.36 | 25.14 | 26.32 | 3,740,630 | +1.20(+4.78%) |
Jul 15, 2024 | 25.23 | 25.45 | 25.01 | 25.12 | 3,624,646 | -0.13(-0.51%) |
Jul 12, 2024 | 24.43 | 25.31 | 24.34 | 25.25 | 5,779,203 | +0.51(+2.06%) |
Jul 11, 2024 | 24.65 | 24.76 | 24.30 | 24.74 | 4,246,976 | +0.49(+2.02%) |
Jul 10, 2024 | 24.05 | 24.33 | 24.03 | 24.25 | 3,309,825 | +0.46(+1.93%) |
Jul 09, 2024 | 23.69 | 23.93 | 23.54 | 23.79 | 3,374,076 | +0.07(+0.30%) |
Jul 08, 2024 | 23.52 | 23.77 | 23.33 | 23.72 | 4,706,342 | -0.06(-0.25%) |
Jul 05, 2024 | 23.90 | 24.23 | 23.75 | 23.78 | 3,568,648 | +0.09(+0.38%) |
Jul 04, 2024 | 23.63 | 23.78 | 23.61 | 23.69 | 282,730 | -0.03(-0.13%) |
Jul 03, 2024 | 23.02 | 23.74 | 22.98 | 23.72 | 4,085,171 | +1.01(+4.45%) |