Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 28.15 | 28.15 | 26.97 | 27.64 | 1,867,852 | -0.65(-2.30%) |
Sep 19, 2024 | 28.59 | 29.14 | 27.99 | 28.29 | 665,039 | -0.18(-0.63%) |
Sep 18, 2024 | 28.83 | 29.30 | 28.28 | 28.47 | 790,493 | -0.13(-0.45%) |
Sep 17, 2024 | 27.94 | 28.82 | 27.91 | 28.60 | 649,052 | +0.70(+2.51%) |
Sep 16, 2024 | 27.87 | 27.93 | 27.43 | 27.90 | 714,828 | +0.31(+1.12%) |
Sep 13, 2024 | 26.50 | 27.84 | 26.50 | 27.59 | 733,038 | +1.20(+4.55%) |
Sep 12, 2024 | 26.30 | 26.55 | 26.00 | 26.39 | 565,782 | +0.11(+0.42%) |
Sep 11, 2024 | 26.72 | 26.86 | 25.46 | 26.28 | 740,122 | -0.76(-2.81%) |
Sep 10, 2024 | 26.98 | 27.12 | 26.42 | 27.04 | 394,790 | -0.10(-0.37%) |
Sep 09, 2024 | 26.80 | 27.22 | 26.41 | 27.14 | 659,362 | +0.17(+0.63%) |
Sep 06, 2024 | 27.73 | 28.10 | 26.78 | 26.97 | 547,658 | -0.69(-2.49%) |
Sep 05, 2024 | 25.65 | 27.73 | 25.63 | 27.66 | 881,763 | +2.30(+9.07%) |
Sep 04, 2024 | 26.93 | 27.04 | 24.74 | 25.36 | 1,214,953 | -2.10(-7.65%) |
Sep 03, 2024 | 28.19 | 28.51 | 27.37 | 27.46 | 960,810 | -0.87(-3.07%) |
Aug 30, 2024 | 28.36 | 28.97 | 27.84 | 28.33 | 883,549 | +0.01(+0.04%) |
Aug 29, 2024 | 28.01 | 29.08 | 27.92 | 28.32 | 1,023,073 | +0.38(+1.36%) |
Aug 28, 2024 | 27.87 | 28.22 | 27.60 | 27.94 | 520,035 | +0.44(+1.60%) |
Aug 27, 2024 | 27.70 | 27.86 | 27.26 | 27.50 | 402,605 | -0.15(-0.54%) |
Aug 26, 2024 | 28.05 | 28.16 | 27.57 | 27.65 | 375,910 | -0.47(-1.67%) |
Aug 23, 2024 | 27.95 | 28.30 | 27.80 | 28.12 | 386,627 | +0.46(+1.66%) |
Aug 22, 2024 | 28.00 | 28.06 | 27.46 | 27.66 | 443,622 | -0.27(-0.97%) |
Aug 21, 2024 | 28.31 | 28.49 | 27.68 | 27.93 | 459,527 | +0.29(+1.05%) |
Aug 20, 2024 | 28.24 | 28.29 | 27.55 | 27.64 | 305,862 | -0.62(-2.19%) |
Aug 19, 2024 | 28.01 | 28.68 | 28.01 | 28.26 | 431,990 | +0.08(+0.28%) |
Aug 16, 2024 | 27.90 | 28.32 | 27.71 | 28.18 | 576,228 | +0.33(+1.18%) |
Aug 15, 2024 | 28.06 | 28.57 | 27.76 | 27.85 | 530,636 | +0.24(+0.87%) |
Aug 14, 2024 | 28.30 | 28.30 | 27.61 | 27.61 | 509,878 | -0.57(-2.02%) |
Aug 13, 2024 | 28.29 | 28.56 | 27.86 | 28.18 | 557,660 | +0.23(+0.82%) |
Aug 12, 2024 | 27.93 | 28.06 | 27.50 | 27.95 | 506,511 | +0.00(+0.00%) |
Aug 09, 2024 | 27.68 | 28.67 | 27.27 | 27.95 | 721,740 | +0.28(+1.01%) |
Aug 08, 2024 | 26.67 | 27.70 | 26.66 | 27.67 | 696,926 | +1.03(+3.87%) |
Aug 07, 2024 | 28.55 | 28.89 | 25.75 | 26.64 | 1,416,949 | +0.68(+2.62%) |
Aug 06, 2024 | 25.80 | 26.69 | 25.45 | 25.96 | 1,405,310 | +0.12(+0.46%) |
Aug 05, 2024 | 25.08 | 25.99 | 24.92 | 25.84 | 1,134,927 | -0.81(-3.04%) |
Aug 02, 2024 | 26.45 | 27.11 | 26.00 | 26.65 | 871,899 | -0.95(-3.44%) |
Aug 01, 2024 | 27.92 | 28.18 | 27.03 | 27.60 | 829,633 | -0.37(-1.32%) |
Jul 31, 2024 | 27.88 | 28.62 | 27.43 | 27.97 | 825,033 | +0.16(+0.58%) |
Jul 30, 2024 | 27.60 | 28.35 | 27.36 | 27.81 | 673,664 | +0.48(+1.76%) |
Jul 29, 2024 | 27.62 | 27.95 | 27.10 | 27.33 | 471,997 | -0.32(-1.16%) |
Jul 26, 2024 | 28.25 | 28.27 | 27.21 | 27.65 | 1,420,300 | -0.20(-0.72%) |
Jul 25, 2024 | 28.06 | 28.48 | 27.55 | 27.85 | 1,512,718 | -0.17(-0.61%) |
Jul 24, 2024 | 28.00 | 28.90 | 27.81 | 28.02 | 790,010 | +0.01(+0.04%) |
Jul 23, 2024 | 27.79 | 28.58 | 27.51 | 28.01 | 961,899 | +0.26(+0.94%) |
Jul 22, 2024 | 26.26 | 27.95 | 26.24 | 27.75 | 1,003,490 | +1.78(+6.85%) |
Jul 19, 2024 | 26.74 | 26.88 | 25.87 | 25.97 | 540,536 | -0.64(-2.41%) |
Jul 18, 2024 | 26.89 | 27.48 | 26.23 | 26.61 | 601,289 | -0.48(-1.77%) |
Jul 17, 2024 | 27.11 | 27.57 | 26.96 | 27.09 | 770,768 | -0.30(-1.10%) |
Jul 16, 2024 | 26.87 | 27.82 | 26.21 | 27.39 | 1,109,989 | +0.75(+2.82%) |
Jul 15, 2024 | 26.70 | 27.00 | 26.45 | 26.64 | 853,155 | +0.22(+0.83%) |
Jul 12, 2024 | 26.29 | 26.60 | 25.75 | 26.42 | 843,813 | +0.52(+2.01%) |
Jul 11, 2024 | 25.61 | 26.30 | 25.32 | 25.90 | 684,542 | +0.76(+3.02%) |
Jul 10, 2024 | 25.36 | 25.36 | 24.73 | 25.14 | 568,030 | -0.10(-0.40%) |
Jul 09, 2024 | 25.16 | 25.51 | 24.87 | 25.24 | 1,251,786 | -0.02(-0.08%) |
Jul 08, 2024 | 25.25 | 25.44 | 24.87 | 25.26 | 612,659 | +0.36(+1.45%) |
Jul 05, 2024 | 24.79 | 25.20 | 24.70 | 24.90 | 598,287 | -0.05(-0.20%) |
Jul 03, 2024 | 24.90 | 25.60 | 24.82 | 24.95 | 447,940 | +0.19(+0.77%) |
Jul 02, 2024 | 24.02 | 25.08 | 23.76 | 24.76 | 803,614 | +0.79(+3.30%) |