Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.41 | 26.49 | 26.08 | 26.25 | 974,210 | +0.08(+0.31%) |
Sep 26, 2024 | 26.74 | 26.74 | 26.08 | 26.17 | 1,646,310 | -0.54(-2.02%) |
Sep 25, 2024 | 26.82 | 26.82 | 26.63 | 26.71 | 920,378 | -0.05(-0.19%) |
Sep 24, 2024 | 26.37 | 26.88 | 26.37 | 26.76 | 1,087,439 | +0.18(+0.68%) |
Sep 23, 2024 | 26.52 | 26.84 | 26.52 | 26.58 | 1,255,982 | +0.25(+0.95%) |
Sep 20, 2024 | 26.16 | 26.56 | 26.16 | 26.33 | 3,417,958 | -0.21(-0.79%) |
Sep 19, 2024 | 26.98 | 27.00 | 26.29 | 26.54 | 1,855,621 | -0.22(-0.82%) |
Sep 18, 2024 | 26.63 | 27.15 | 26.52 | 26.76 | 1,314,464 | +0.06(+0.22%) |
Sep 17, 2024 | 26.80 | 26.96 | 26.54 | 26.70 | 1,464,849 | -0.07(-0.26%) |
Sep 16, 2024 | 27.00 | 27.10 | 26.75 | 26.77 | 1,164,339 | -0.06(-0.22%) |
Sep 13, 2024 | 26.64 | 26.91 | 26.61 | 26.83 | 1,284,729 | +0.39(+1.48%) |
Sep 12, 2024 | 26.07 | 26.45 | 25.99 | 26.44 | 1,269,702 | +0.41(+1.58%) |
Sep 11, 2024 | 25.73 | 26.04 | 25.54 | 26.03 | 1,073,709 | +0.09(+0.35%) |
Sep 10, 2024 | 25.96 | 26.10 | 25.69 | 25.94 | 606,073 | +0.01(+0.04%) |
Sep 09, 2024 | 25.60 | 25.98 | 25.41 | 25.93 | 757,083 | +0.26(+1.01%) |
Sep 06, 2024 | 25.92 | 25.97 | 25.57 | 25.67 | 1,001,450 | -0.21(-0.81%) |
Sep 05, 2024 | 26.08 | 26.23 | 25.84 | 25.88 | 1,037,286 | -0.04(-0.15%) |
Sep 04, 2024 | 25.95 | 26.34 | 25.82 | 25.92 | 967,233 | +0.07(+0.27%) |
Sep 03, 2024 | 26.12 | 26.24 | 25.77 | 25.85 | 941,232 | -0.23(-0.88%) |
Aug 30, 2024 | 25.81 | 26.10 | 25.75 | 26.08 | 1,497,789 | +0.26(+1.01%) |
Aug 29, 2024 | 26.07 | 26.07 | 25.77 | 25.82 | 1,044,488 | -0.18(-0.69%) |
Aug 28, 2024 | 25.98 | 26.21 | 25.80 | 26.00 | 1,041,361 | +0.04(+0.15%) |
Aug 27, 2024 | 25.78 | 26.04 | 25.75 | 25.96 | 945,645 | +0.02(+0.08%) |
Aug 26, 2024 | 25.97 | 26.06 | 25.81 | 25.94 | 893,582 | +0.19(+0.74%) |
Aug 23, 2024 | 25.37 | 25.98 | 25.26 | 25.75 | 1,572,073 | +0.47(+1.86%) |
Aug 22, 2024 | 25.37 | 25.39 | 25.18 | 25.28 | 1,131,159 | -0.07(-0.28%) |
Aug 21, 2024 | 25.29 | 25.43 | 25.14 | 25.35 | 1,257,358 | +0.16(+0.64%) |
Aug 20, 2024 | 25.21 | 25.36 | 25.08 | 25.19 | 1,398,420 | +0.10(+0.40%) |
Aug 19, 2024 | 25.00 | 25.24 | 24.95 | 25.09 | 1,062,684 | +0.06(+0.24%) |
Aug 16, 2024 | 25.23 | 25.25 | 24.79 | 25.03 | 1,544,133 | +0.02(+0.08%) |
Aug 15, 2024 | 24.84 | 25.07 | 24.51 | 25.01 | 1,898,003 | +0.44(+1.79%) |
Aug 14, 2024 | 24.54 | 24.67 | 24.35 | 24.57 | 1,121,697 | +0.19(+0.78%) |
Aug 13, 2024 | 24.33 | 24.48 | 24.12 | 24.38 | 1,042,592 | +0.25(+1.04%) |
Aug 12, 2024 | 24.29 | 24.48 | 23.93 | 24.13 | 1,062,284 | -0.26(-1.07%) |
Aug 09, 2024 | 24.19 | 24.42 | 24.10 | 24.39 | 869,460 | +0.20(+0.83%) |
Aug 08, 2024 | 24.02 | 24.43 | 23.93 | 24.19 | 1,026,732 | +0.27(+1.13%) |
Aug 07, 2024 | 24.33 | 24.49 | 23.85 | 23.92 | 1,577,600 | -0.27(-1.12%) |
Aug 06, 2024 | 23.68 | 24.33 | 23.49 | 24.19 | 1,765,458 | +0.51(+2.15%) |
Aug 05, 2024 | 23.67 | 23.99 | 23.48 | 23.68 | 1,876,005 | -0.65(-2.67%) |
Aug 02, 2024 | 24.49 | 24.76 | 24.22 | 24.33 | 2,754,977 | -0.45(-1.82%) |
Aug 01, 2024 | 24.83 | 24.89 | 24.48 | 24.78 | 2,353,225 | +0.12(+0.49%) |
Jul 31, 2024 | 24.34 | 25.43 | 24.00 | 24.66 | 3,229,055 | -0.83(-3.26%) |
Jul 30, 2024 | 24.27 | 25.56 | 24.10 | 25.49 | 2,897,420 | +1.32(+5.46%) |
Jul 29, 2024 | 24.10 | 24.27 | 24.00 | 24.17 | 1,481,069 | +0.11(+0.46%) |
Jul 26, 2024 | 23.86 | 24.12 | 23.69 | 24.06 | 1,192,684 | +0.39(+1.65%) |
Jul 25, 2024 | 23.70 | 23.90 | 23.59 | 23.67 | 1,775,031 | +0.07(+0.30%) |
Jul 24, 2024 | 24.10 | 24.19 | 23.59 | 23.60 | 1,291,802 | -0.52(-2.16%) |
Jul 23, 2024 | 23.91 | 24.27 | 23.86 | 24.12 | 1,193,440 | +0.13(+0.54%) |
Jul 22, 2024 | 23.67 | 24.05 | 23.49 | 23.99 | 1,087,614 | +0.37(+1.57%) |
Jul 19, 2024 | 23.78 | 23.82 | 23.54 | 23.62 | 826,169 | -0.05(-0.21%) |
Jul 18, 2024 | 23.60 | 24.03 | 23.56 | 23.67 | 1,106,369 | -0.09(-0.38%) |
Jul 17, 2024 | 23.69 | 23.99 | 23.68 | 23.76 | 1,310,444 | +0.08(+0.34%) |
Jul 16, 2024 | 23.55 | 23.71 | 23.31 | 23.68 | 1,489,424 | +0.32(+1.37%) |
Jul 15, 2024 | 23.23 | 23.39 | 23.11 | 23.36 | 1,449,638 | +0.32(+1.39%) |
Jul 12, 2024 | 23.13 | 23.18 | 22.97 | 23.04 | 901,519 | +0.15(+0.66%) |
Jul 11, 2024 | 22.61 | 23.05 | 22.48 | 22.89 | 1,609,114 | +0.71(+3.20%) |
Jul 10, 2024 | 21.89 | 22.23 | 21.84 | 22.18 | 801,074 | +0.42(+1.93%) |
Jul 09, 2024 | 21.86 | 21.91 | 21.73 | 21.76 | 1,104,313 | -0.15(-0.68%) |
Jul 08, 2024 | 22.05 | 22.14 | 21.85 | 21.91 | 1,110,217 | -0.03(-0.14%) |
Jul 05, 2024 | 21.88 | 22.03 | 21.79 | 21.94 | 1,045,081 | +0.03(+0.14%) |
Jul 03, 2024 | 22.11 | 22.17 | 21.91 | 21.91 | 537,451 | -0.10(-0.45%) |
Jul 02, 2024 | 22.07 | 22.17 | 21.91 | 22.01 | 1,282,831 | +0.04(+0.18%) |