Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.00 | 25.44 | 24.95 | 25.31 | 2,168,387 | +0.33(+1.32%) |
Sep 26, 2024 | 25.00 | 25.07 | 24.77 | 24.98 | 2,290,095 | +0.16(+0.64%) |
Sep 25, 2024 | 24.89 | 25.11 | 24.72 | 24.82 | 2,212,150 | -0.11(-0.44%) |
Sep 24, 2024 | 24.82 | 25.00 | 24.77 | 24.93 | 2,978,751 | +0.14(+0.56%) |
Sep 23, 2024 | 24.82 | 24.88 | 24.59 | 24.79 | 1,836,076 | +0.09(+0.36%) |
Sep 20, 2024 | 24.36 | 24.80 | 24.35 | 24.70 | 6,967,522 | +0.23(+0.94%) |
Sep 19, 2024 | 24.95 | 25.00 | 24.25 | 24.47 | 3,773,987 | -0.02(-0.08%) |
Sep 18, 2024 | 24.55 | 24.88 | 24.42 | 24.49 | 2,224,647 | -0.14(-0.57%) |
Sep 17, 2024 | 24.99 | 25.00 | 24.52 | 24.63 | 2,317,822 | -0.25(-1.00%) |
Sep 16, 2024 | 24.59 | 25.03 | 24.56 | 24.88 | 2,691,120 | +0.29(+1.18%) |
Sep 13, 2024 | 24.35 | 24.91 | 24.30 | 24.59 | 2,650,790 | +0.32(+1.32%) |
Sep 12, 2024 | 24.25 | 24.36 | 24.08 | 24.27 | 2,488,922 | +0.12(+0.50%) |
Sep 11, 2024 | 23.38 | 24.18 | 23.38 | 24.15 | 2,893,662 | +0.77(+3.29%) |
Sep 10, 2024 | 23.28 | 23.71 | 23.25 | 23.38 | 3,039,184 | +0.24(+1.04%) |
Sep 09, 2024 | 23.05 | 23.45 | 22.72 | 23.14 | 3,202,837 | +0.04(+0.17%) |
Sep 06, 2024 | 23.61 | 23.92 | 23.09 | 23.10 | 3,149,331 | -0.54(-2.28%) |
Sep 05, 2024 | 23.71 | 23.80 | 23.55 | 23.64 | 2,680,166 | -0.13(-0.55%) |
Sep 04, 2024 | 23.86 | 24.09 | 23.73 | 23.77 | 3,084,853 | -0.23(-0.96%) |
Sep 03, 2024 | 25.01 | 25.02 | 23.91 | 24.00 | 4,281,714 | -1.14(-4.53%) |
Aug 30, 2024 | 25.11 | 25.30 | 24.98 | 25.14 | 4,752,499 | +0.06(+0.24%) |
Aug 29, 2024 | 24.52 | 25.21 | 24.44 | 25.08 | 3,396,067 | +0.70(+2.87%) |
Aug 28, 2024 | 24.35 | 24.55 | 24.02 | 24.38 | 2,796,698 | -0.06(-0.25%) |
Aug 27, 2024 | 24.07 | 24.52 | 24.07 | 24.44 | 2,002,121 | +0.16(+0.66%) |
Aug 26, 2024 | 24.29 | 24.52 | 24.20 | 24.28 | 2,265,684 | -0.05(-0.21%) |
Aug 23, 2024 | 24.19 | 24.39 | 24.07 | 24.33 | 2,645,856 | +0.40(+1.67%) |
Aug 22, 2024 | 24.30 | 24.61 | 23.91 | 23.93 | 3,168,196 | -0.40(-1.64%) |
Aug 21, 2024 | 23.75 | 24.35 | 23.60 | 24.33 | 3,758,259 | +0.61(+2.57%) |
Aug 20, 2024 | 23.54 | 23.86 | 23.45 | 23.72 | 3,232,261 | +0.11(+0.47%) |
Aug 19, 2024 | 22.94 | 23.61 | 22.91 | 23.61 | 3,045,191 | +0.74(+3.24%) |
Aug 16, 2024 | 22.54 | 23.04 | 22.43 | 22.87 | 3,981,063 | +0.07(+0.31%) |
Aug 15, 2024 | 22.68 | 22.90 | 22.61 | 22.80 | 2,743,911 | +0.34(+1.51%) |
Aug 14, 2024 | 22.44 | 22.61 | 22.32 | 22.46 | 2,590,870 | -0.02(-0.09%) |
Aug 13, 2024 | 21.92 | 22.74 | 21.84 | 22.48 | 4,014,222 | +0.59(+2.70%) |
Aug 12, 2024 | 22.48 | 22.56 | 21.82 | 21.89 | 4,546,380 | -0.55(-2.45%) |
Aug 09, 2024 | 22.50 | 23.20 | 21.89 | 22.44 | 6,010,758 | +0.71(+3.27%) |
Aug 08, 2024 | 21.72 | 22.01 | 21.59 | 21.73 | 4,387,976 | +0.05(+0.23%) |
Aug 07, 2024 | 21.75 | 22.12 | 21.56 | 21.68 | 2,980,227 | +0.26(+1.21%) |
Aug 06, 2024 | 21.66 | 21.68 | 21.32 | 21.42 | 4,725,509 | -0.11(-0.51%) |
Aug 05, 2024 | 21.84 | 22.08 | 21.41 | 21.53 | 3,989,246 | -0.97(-4.31%) |
Aug 02, 2024 | 22.73 | 22.84 | 22.34 | 22.50 | 3,526,838 | -0.72(-3.10%) |
Aug 01, 2024 | 23.95 | 24.10 | 23.12 | 23.22 | 2,373,830 | -0.70(-2.93%) |
Jul 31, 2024 | 24.62 | 24.62 | 23.78 | 23.92 | 3,339,540 | -0.61(-2.49%) |
Jul 30, 2024 | 24.14 | 24.58 | 24.07 | 24.53 | 1,856,439 | +0.47(+1.95%) |
Jul 29, 2024 | 24.15 | 24.27 | 24.04 | 24.06 | 1,583,681 | -0.09(-0.37%) |
Jul 26, 2024 | 24.20 | 24.29 | 23.88 | 24.15 | 1,841,706 | +0.15(+0.62%) |
Jul 25, 2024 | 23.50 | 24.18 | 23.42 | 24.00 | 2,763,831 | +0.51(+2.17%) |
Jul 24, 2024 | 23.51 | 23.72 | 23.39 | 23.49 | 2,279,914 | -0.17(-0.72%) |
Jul 23, 2024 | 23.22 | 23.70 | 23.18 | 23.66 | 2,248,223 | +0.49(+2.11%) |
Jul 22, 2024 | 23.24 | 23.31 | 22.91 | 23.17 | 1,773,121 | +0.05(+0.22%) |
Jul 19, 2024 | 23.10 | 23.29 | 22.92 | 23.12 | 3,384,408 | -0.11(-0.47%) |
Jul 18, 2024 | 23.30 | 23.70 | 23.19 | 23.23 | 2,329,591 | -0.08(-0.34%) |
Jul 17, 2024 | 22.99 | 23.38 | 22.99 | 23.31 | 2,581,416 | +0.13(+0.56%) |
Jul 16, 2024 | 22.71 | 23.20 | 22.55 | 23.18 | 2,953,099 | +0.53(+2.34%) |
Jul 15, 2024 | 22.75 | 22.98 | 22.63 | 22.65 | 1,960,329 | -0.03(-0.13%) |
Jul 12, 2024 | 22.41 | 22.81 | 22.28 | 22.68 | 3,380,852 | +0.36(+1.61%) |
Jul 11, 2024 | 22.09 | 22.46 | 22.04 | 22.32 | 3,199,834 | +0.45(+2.06%) |
Jul 10, 2024 | 22.01 | 22.20 | 21.57 | 21.87 | 2,295,484 | -0.15(-0.68%) |
Jul 09, 2024 | 22.21 | 22.25 | 21.86 | 22.02 | 2,656,887 | -0.22(-0.99%) |
Jul 08, 2024 | 22.40 | 22.48 | 22.16 | 22.24 | 2,410,369 | -0.09(-0.40%) |
Jul 05, 2024 | 22.51 | 22.66 | 22.26 | 22.33 | 4,004,695 | -0.30(-1.33%) |
Jul 03, 2024 | 22.56 | 22.70 | 22.52 | 22.63 | 1,429,231 | +0.03(+0.13%) |
Jul 02, 2024 | 22.59 | 22.70 | 22.33 | 22.60 | 2,556,780 | +0.07(+0.31%) |