Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.16 | 27.32 | 26.81 | 27.01 | 894,631 | -0.01(-0.04%) |
Sep 26, 2024 | 26.09 | 27.14 | 26.08 | 27.02 | 1,368,102 | +1.03(+3.96%) |
Sep 25, 2024 | 26.15 | 26.30 | 25.96 | 25.99 | 762,563 | -0.14(-0.54%) |
Sep 24, 2024 | 25.94 | 26.32 | 25.90 | 26.13 | 958,564 | +0.42(+1.63%) |
Sep 23, 2024 | 25.78 | 25.90 | 25.52 | 25.71 | 1,178,455 | +0.10(+0.39%) |
Sep 20, 2024 | 25.69 | 25.75 | 25.26 | 25.61 | 1,339,040 | -0.22(-0.85%) |
Sep 19, 2024 | 25.86 | 26.05 | 25.62 | 25.83 | 1,204,000 | +0.59(+2.34%) |
Sep 18, 2024 | 25.84 | 25.84 | 25.06 | 25.24 | 1,637,597 | -0.45(-1.75%) |
Sep 17, 2024 | 26.07 | 26.29 | 25.48 | 25.69 | 1,419,273 | -0.20(-0.77%) |
Sep 16, 2024 | 25.68 | 25.97 | 25.54 | 25.89 | 1,342,910 | +0.27(+1.05%) |
Sep 13, 2024 | 25.54 | 25.71 | 25.47 | 25.62 | 648,375 | +0.32(+1.26%) |
Sep 12, 2024 | 25.26 | 25.50 | 25.13 | 25.30 | 1,200,639 | +0.02(+0.08%) |
Sep 11, 2024 | 25.00 | 25.33 | 24.51 | 25.28 | 1,023,713 | +0.38(+1.53%) |
Sep 10, 2024 | 24.98 | 25.04 | 24.59 | 24.90 | 855,928 | -0.07(-0.28%) |
Sep 09, 2024 | 25.02 | 25.27 | 24.84 | 24.97 | 1,044,798 | -0.01(-0.04%) |
Sep 06, 2024 | 25.77 | 25.91 | 24.84 | 24.98 | 1,339,340 | -0.89(-3.44%) |
Sep 05, 2024 | 25.53 | 25.94 | 25.52 | 25.87 | 1,010,076 | +0.33(+1.29%) |
Sep 04, 2024 | 25.57 | 25.91 | 25.53 | 25.54 | 936,836 | -0.14(-0.55%) |
Sep 03, 2024 | 26.33 | 26.58 | 25.56 | 25.68 | 1,482,445 | -1.06(-3.96%) |
Aug 30, 2024 | 26.58 | 26.84 | 26.36 | 26.74 | 1,021,932 | +0.31(+1.17%) |
Aug 29, 2024 | 26.37 | 26.70 | 26.15 | 26.43 | 813,575 | +0.28(+1.07%) |
Aug 28, 2024 | 25.89 | 26.20 | 25.89 | 26.15 | 626,961 | +0.11(+0.42%) |
Aug 27, 2024 | 25.85 | 26.09 | 25.62 | 26.04 | 1,022,041 | +0.12(+0.46%) |
Aug 26, 2024 | 26.35 | 26.49 | 25.90 | 25.92 | 703,049 | -0.23(-0.88%) |
Aug 23, 2024 | 25.56 | 26.15 | 25.47 | 26.15 | 1,462,447 | +0.80(+3.15%) |
Aug 22, 2024 | 25.73 | 25.81 | 25.34 | 25.35 | 1,027,412 | -0.41(-1.59%) |
Aug 21, 2024 | 25.51 | 25.78 | 25.37 | 25.76 | 986,873 | +0.48(+1.89%) |
Aug 20, 2024 | 25.55 | 25.81 | 25.26 | 25.28 | 805,492 | -0.28(-1.09%) |
Aug 19, 2024 | 25.55 | 25.69 | 25.43 | 25.56 | 907,706 | +0.09(+0.35%) |
Aug 16, 2024 | 25.78 | 25.82 | 25.37 | 25.47 | 1,662,458 | -0.36(-1.39%) |
Aug 15, 2024 | 25.94 | 26.04 | 25.69 | 25.83 | 1,302,534 | +0.36(+1.41%) |
Aug 14, 2024 | 25.54 | 25.66 | 25.25 | 25.47 | 872,223 | -0.02(-0.08%) |
Aug 13, 2024 | 25.29 | 25.58 | 25.18 | 25.49 | 1,399,882 | +0.47(+1.87%) |
Aug 12, 2024 | 25.11 | 25.27 | 24.87 | 25.02 | 951,639 | -0.14(-0.55%) |
Aug 09, 2024 | 24.88 | 25.19 | 24.76 | 25.16 | 960,314 | +0.27(+1.08%) |
Aug 08, 2024 | 24.68 | 24.92 | 24.37 | 24.89 | 1,176,547 | +0.73(+3.01%) |
Aug 07, 2024 | 24.81 | 24.83 | 24.01 | 24.17 | 1,811,876 | -0.30(-1.22%) |
Aug 06, 2024 | 24.38 | 24.99 | 24.32 | 24.47 | 1,310,693 | +0.14(+0.57%) |
Aug 05, 2024 | 24.00 | 24.62 | 23.62 | 24.33 | 1,412,506 | -0.75(-2.98%) |
Aug 02, 2024 | 25.29 | 25.29 | 24.54 | 25.07 | 1,725,776 | -1.00(-3.82%) |
Aug 01, 2024 | 26.73 | 27.05 | 25.80 | 26.07 | 1,346,347 | -0.80(-2.97%) |
Jul 31, 2024 | 26.80 | 27.31 | 26.62 | 26.87 | 2,716,904 | +0.85(+3.26%) |
Jul 30, 2024 | 26.03 | 27.12 | 25.73 | 26.02 | 1,944,405 | -0.82(-3.05%) |
Jul 29, 2024 | 26.97 | 27.08 | 26.70 | 26.84 | 1,668,232 | -0.01(-0.04%) |
Jul 26, 2024 | 26.75 | 27.13 | 26.66 | 26.85 | 1,372,146 | +0.43(+1.62%) |
Jul 25, 2024 | 26.67 | 27.02 | 26.32 | 26.42 | 1,497,353 | -0.22(-0.82%) |
Jul 24, 2024 | 27.45 | 27.54 | 26.62 | 26.64 | 768,721 | -0.94(-3.40%) |
Jul 23, 2024 | 27.52 | 27.73 | 27.32 | 27.58 | 993,073 | +0.06(+0.22%) |
Jul 22, 2024 | 26.98 | 27.55 | 26.92 | 27.52 | 1,083,179 | +0.65(+2.41%) |
Jul 19, 2024 | 26.61 | 26.98 | 26.52 | 26.87 | 1,324,242 | +0.24(+0.90%) |
Jul 18, 2024 | 27.28 | 27.66 | 26.51 | 26.63 | 1,644,919 | -0.61(-2.23%) |
Jul 17, 2024 | 28.23 | 28.34 | 27.21 | 27.24 | 1,686,665 | -1.26(-4.41%) |
Jul 16, 2024 | 27.72 | 28.60 | 27.65 | 28.49 | 1,576,258 | +0.89(+3.21%) |
Jul 15, 2024 | 28.02 | 28.10 | 27.60 | 27.61 | 1,521,792 | -0.42(-1.49%) |
Jul 12, 2024 | 27.88 | 28.23 | 27.79 | 28.03 | 1,062,736 | +0.31(+1.12%) |
Jul 11, 2024 | 27.84 | 28.00 | 27.70 | 27.72 | 1,610,657 | +0.30(+1.09%) |
Jul 10, 2024 | 27.14 | 27.50 | 27.10 | 27.42 | 1,366,801 | +0.32(+1.18%) |
Jul 09, 2024 | 27.30 | 27.40 | 26.99 | 27.10 | 1,018,454 | -0.20(-0.73%) |
Jul 08, 2024 | 27.08 | 27.46 | 27.01 | 27.30 | 1,094,676 | +0.30(+1.11%) |
Jul 05, 2024 | 26.71 | 27.07 | 26.60 | 27.00 | 2,014,340 | +0.16(+0.59%) |
Jul 03, 2024 | 27.10 | 27.22 | 26.77 | 26.84 | 507,150 | -0.16(-0.59%) |
Jul 02, 2024 | 26.72 | 27.05 | 26.65 | 27.00 | 909,643 | +0.24(+0.89%) |