Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.12 | 29.27 | 28.66 | 29.13 | 306,789 | +0.29(+1.01%) |
Sep 25, 2024 | 29.50 | 29.50 | 27.75 | 28.84 | 628,749 | -0.68(-2.30%) |
Sep 24, 2024 | 28.82 | 29.52 | 28.56 | 29.52 | 263,836 | +0.64(+2.22%) |
Sep 23, 2024 | 28.51 | 29.44 | 28.40 | 28.88 | 283,711 | +0.39(+1.37%) |
Sep 20, 2024 | 28.79 | 29.31 | 28.33 | 28.49 | 1,159,596 | -0.34(-1.18%) |
Sep 19, 2024 | 28.81 | 29.06 | 27.41 | 28.83 | 606,153 | +0.39(+1.37%) |
Sep 18, 2024 | 27.78 | 28.96 | 27.19 | 28.44 | 608,064 | +0.70(+2.52%) |
Sep 17, 2024 | 27.71 | 28.54 | 27.61 | 27.74 | 660,428 | +0.27(+0.98%) |
Sep 16, 2024 | 27.50 | 27.66 | 27.13 | 27.47 | 457,756 | +0.07(+0.26%) |
Sep 13, 2024 | 26.99 | 27.55 | 26.80 | 27.40 | 376,707 | +0.55(+2.05%) |
Sep 12, 2024 | 26.20 | 26.91 | 25.87 | 26.85 | 413,471 | +0.58(+2.21%) |
Sep 11, 2024 | 26.40 | 26.45 | 25.23 | 26.27 | 510,819 | -0.13(-0.49%) |
Sep 10, 2024 | 26.11 | 26.60 | 25.86 | 26.40 | 545,885 | +0.39(+1.50%) |
Sep 09, 2024 | 25.06 | 26.44 | 24.85 | 26.01 | 989,330 | +0.90(+3.58%) |
Sep 06, 2024 | 24.52 | 25.14 | 24.50 | 25.11 | 856,754 | +0.63(+2.57%) |
Sep 05, 2024 | 24.41 | 25.11 | 24.37 | 24.48 | 337,338 | +0.09(+0.37%) |
Sep 04, 2024 | 24.71 | 25.22 | 24.09 | 24.39 | 987,488 | -0.49(-1.97%) |
Sep 03, 2024 | 25.72 | 26.00 | 24.82 | 24.88 | 484,671 | -1.24(-4.75%) |
Aug 30, 2024 | 25.37 | 26.20 | 25.15 | 26.12 | 399,245 | +0.85(+3.36%) |
Aug 29, 2024 | 25.35 | 25.52 | 24.91 | 25.27 | 272,114 | +0.11(+0.44%) |
Aug 28, 2024 | 25.67 | 25.67 | 24.87 | 25.16 | 306,640 | -0.51(-1.99%) |
Aug 27, 2024 | 25.50 | 25.69 | 25.17 | 25.67 | 192,753 | +0.22(+0.86%) |
Aug 26, 2024 | 25.06 | 25.49 | 24.82 | 25.45 | 262,393 | +0.56(+2.25%) |
Aug 23, 2024 | 24.97 | 25.41 | 24.63 | 24.89 | 246,259 | +0.01(+0.04%) |
Aug 22, 2024 | 25.29 | 25.40 | 24.84 | 24.88 | 240,718 | -0.47(-1.85%) |
Aug 21, 2024 | 25.19 | 25.44 | 25.00 | 25.35 | 217,133 | +0.35(+1.40%) |
Aug 20, 2024 | 25.63 | 25.75 | 24.95 | 25.00 | 326,219 | -0.52(-2.04%) |
Aug 19, 2024 | 25.40 | 25.68 | 25.25 | 25.52 | 403,842 | +0.08(+0.31%) |
Aug 16, 2024 | 25.63 | 25.78 | 25.15 | 25.44 | 284,985 | -0.22(-0.86%) |
Aug 15, 2024 | 25.86 | 26.25 | 25.41 | 25.66 | 292,930 | -0.11(-0.43%) |
Aug 14, 2024 | 25.66 | 25.84 | 25.28 | 25.77 | 454,738 | +0.14(+0.55%) |
Aug 13, 2024 | 25.96 | 26.18 | 25.20 | 25.63 | 308,265 | -0.22(-0.85%) |
Aug 12, 2024 | 25.52 | 26.15 | 25.36 | 25.85 | 402,734 | +0.25(+0.98%) |
Aug 09, 2024 | 25.49 | 25.70 | 24.89 | 25.60 | 310,958 | +0.05(+0.20%) |
Aug 08, 2024 | 25.33 | 25.88 | 24.94 | 25.55 | 304,127 | +0.22(+0.87%) |
Aug 07, 2024 | 25.92 | 26.37 | 24.61 | 25.33 | 615,734 | -0.60(-2.31%) |
Aug 06, 2024 | 26.17 | 27.00 | 25.74 | 25.93 | 630,636 | -0.38(-1.44%) |
Aug 05, 2024 | 26.09 | 27.32 | 25.50 | 26.31 | 717,059 | -1.04(-3.80%) |
Aug 02, 2024 | 25.79 | 27.55 | 25.50 | 27.35 | 724,541 | +0.80(+3.01%) |
Aug 01, 2024 | 25.45 | 26.80 | 25.31 | 26.55 | 1,263,457 | +0.71(+2.75%) |
Jul 31, 2024 | 26.00 | 26.71 | 25.19 | 25.84 | 2,042,722 | +1.21(+4.91%) |
Jul 30, 2024 | 23.57 | 24.76 | 23.57 | 24.63 | 1,253,149 | +0.95(+4.03%) |
Jul 29, 2024 | 24.25 | 24.38 | 23.56 | 23.68 | 518,384 | -0.62(-2.57%) |
Jul 26, 2024 | 24.39 | 24.72 | 23.93 | 24.30 | 548,856 | +0.32(+1.33%) |
Jul 25, 2024 | 24.63 | 24.96 | 23.93 | 23.98 | 713,608 | -0.61(-2.48%) |
Jul 24, 2024 | 25.78 | 26.02 | 24.58 | 24.59 | 579,298 | -1.29(-4.98%) |
Jul 23, 2024 | 25.82 | 26.07 | 25.50 | 25.88 | 610,302 | +0.13(+0.50%) |
Jul 22, 2024 | 26.34 | 26.39 | 25.54 | 25.75 | 657,849 | -0.49(-1.87%) |
Jul 19, 2024 | 26.06 | 26.64 | 25.75 | 26.24 | 473,180 | +0.31(+1.20%) |
Jul 18, 2024 | 26.57 | 26.83 | 25.79 | 25.93 | 480,187 | -0.56(-2.11%) |
Jul 17, 2024 | 27.42 | 27.60 | 26.49 | 26.49 | 534,611 | -1.10(-3.99%) |
Jul 16, 2024 | 27.77 | 28.12 | 26.98 | 27.59 | 705,025 | +0.09(+0.33%) |
Jul 15, 2024 | 27.71 | 27.88 | 26.68 | 27.50 | 941,610 | -0.16(-0.58%) |
Jul 12, 2024 | 29.19 | 29.43 | 27.64 | 27.66 | 1,000,559 | -2.76(-9.07%) |
Jul 11, 2024 | 30.40 | 31.01 | 30.34 | 30.42 | 618,935 | +0.28(+0.93%) |
Jul 10, 2024 | 28.53 | 30.33 | 28.32 | 30.14 | 904,107 | +1.89(+6.69%) |
Jul 09, 2024 | 28.53 | 28.89 | 28.03 | 28.25 | 476,213 | -0.27(-0.95%) |
Jul 08, 2024 | 28.44 | 28.96 | 28.22 | 28.52 | 491,284 | +0.25(+0.88%) |
Jul 05, 2024 | 27.80 | 28.29 | 27.43 | 28.27 | 395,282 | +0.42(+1.51%) |
Jul 03, 2024 | 28.22 | 28.26 | 27.60 | 27.85 | 182,656 | -0.16(-0.57%) |
Jul 02, 2024 | 27.84 | 28.03 | 27.12 | 28.01 | 635,520 | +0.14(+0.50%) |