Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.78 | 26.08 | 25.58 | 25.63 | 1,956,495 | +0.05(+0.20%) |
Sep 26, 2024 | 25.18 | 25.70 | 25.12 | 25.58 | 1,658,319 | +0.74(+2.98%) |
Sep 25, 2024 | 25.35 | 25.48 | 24.76 | 24.84 | 1,860,056 | -0.52(-2.05%) |
Sep 24, 2024 | 25.44 | 25.58 | 25.07 | 25.36 | 1,052,115 | +0.01(+0.04%) |
Sep 23, 2024 | 26.37 | 26.46 | 25.34 | 25.35 | 2,383,513 | -0.90(-3.43%) |
Sep 20, 2024 | 26.72 | 26.72 | 25.96 | 26.25 | 1,735,404 | -0.52(-1.94%) |
Sep 19, 2024 | 27.04 | 27.28 | 26.71 | 26.77 | 2,155,131 | +0.54(+2.06%) |
Sep 18, 2024 | 26.31 | 27.48 | 26.05 | 26.23 | 2,394,317 | -0.06(-0.23%) |
Sep 17, 2024 | 26.32 | 26.96 | 26.22 | 26.29 | 1,555,692 | +0.24(+0.92%) |
Sep 16, 2024 | 26.17 | 26.22 | 25.46 | 26.05 | 1,448,325 | -0.07(-0.27%) |
Sep 13, 2024 | 25.58 | 26.16 | 25.58 | 26.12 | 2,371,062 | +0.80(+3.16%) |
Sep 12, 2024 | 25.25 | 25.54 | 24.80 | 25.32 | 1,730,808 | -0.01(-0.04%) |
Sep 11, 2024 | 24.78 | 25.36 | 24.51 | 25.33 | 2,405,363 | +0.43(+1.73%) |
Sep 10, 2024 | 24.46 | 24.96 | 24.11 | 24.90 | 1,786,268 | +0.44(+1.80%) |
Sep 09, 2024 | 24.40 | 24.73 | 24.19 | 24.46 | 1,424,728 | +0.22(+0.91%) |
Sep 06, 2024 | 24.92 | 25.18 | 23.91 | 24.24 | 2,388,578 | -0.73(-2.92%) |
Sep 05, 2024 | 24.94 | 25.28 | 24.68 | 24.97 | 1,538,977 | +0.10(+0.40%) |
Sep 04, 2024 | 25.05 | 25.56 | 24.73 | 24.87 | 1,059,483 | -0.25(-1.00%) |
Sep 03, 2024 | 26.04 | 26.61 | 25.07 | 25.12 | 2,473,900 | -1.27(-4.81%) |
Aug 30, 2024 | 26.75 | 26.99 | 25.99 | 26.39 | 1,552,850 | -0.19(-0.71%) |
Aug 29, 2024 | 26.54 | 27.19 | 26.44 | 26.58 | 1,373,027 | +0.26(+0.99%) |
Aug 28, 2024 | 26.58 | 26.72 | 25.94 | 26.32 | 1,909,800 | -0.44(-1.64%) |
Aug 27, 2024 | 26.85 | 27.05 | 26.38 | 26.76 | 1,485,526 | -0.22(-0.82%) |
Aug 26, 2024 | 27.16 | 27.20 | 26.71 | 26.98 | 1,048,936 | +0.01(+0.04%) |
Aug 23, 2024 | 26.42 | 27.08 | 26.07 | 26.97 | 2,145,125 | +0.92(+3.53%) |
Aug 22, 2024 | 27.14 | 27.18 | 25.99 | 26.05 | 1,498,728 | -1.00(-3.70%) |
Aug 21, 2024 | 26.50 | 27.17 | 26.34 | 27.05 | 1,849,617 | +0.79(+3.01%) |
Aug 20, 2024 | 26.66 | 26.91 | 26.24 | 26.26 | 2,056,547 | -0.48(-1.80%) |
Aug 19, 2024 | 26.11 | 26.76 | 25.91 | 26.74 | 1,625,767 | +0.74(+2.85%) |
Aug 16, 2024 | 25.75 | 26.15 | 25.53 | 26.00 | 3,279,637 | +0.19(+0.74%) |
Aug 15, 2024 | 25.00 | 25.97 | 24.95 | 25.81 | 4,051,411 | +1.32(+5.39%) |
Aug 14, 2024 | 25.32 | 25.36 | 24.36 | 24.49 | 1,525,961 | -0.64(-2.55%) |
Aug 13, 2024 | 24.42 | 25.23 | 24.15 | 25.13 | 1,718,891 | +0.96(+3.97%) |
Aug 12, 2024 | 24.37 | 24.49 | 23.82 | 24.17 | 1,314,572 | -0.11(-0.45%) |
Aug 09, 2024 | 24.76 | 24.94 | 24.22 | 24.28 | 1,600,301 | -0.29(-1.18%) |
Aug 08, 2024 | 23.90 | 24.61 | 23.69 | 24.57 | 1,182,454 | +0.89(+3.76%) |
Aug 07, 2024 | 25.03 | 25.03 | 23.62 | 23.68 | 2,366,150 | -0.60(-2.47%) |
Aug 06, 2024 | 24.32 | 25.00 | 23.71 | 24.28 | 2,602,240 | +0.37(+1.55%) |
Aug 05, 2024 | 22.52 | 24.57 | 22.33 | 23.91 | 4,622,227 | -0.71(-2.88%) |
Aug 02, 2024 | 24.91 | 24.97 | 24.30 | 24.62 | 3,343,107 | -1.42(-5.45%) |
Aug 01, 2024 | 27.35 | 27.49 | 25.79 | 26.04 | 3,127,266 | -0.91(-3.38%) |
Jul 31, 2024 | 26.93 | 27.93 | 26.58 | 26.95 | 2,255,397 | +0.22(+0.82%) |
Jul 30, 2024 | 26.95 | 27.33 | 26.42 | 26.73 | 1,731,541 | -0.17(-0.63%) |
Jul 29, 2024 | 27.36 | 27.48 | 26.46 | 26.90 | 2,595,119 | -0.33(-1.21%) |
Jul 26, 2024 | 27.10 | 27.73 | 26.84 | 27.23 | 3,419,035 | +0.54(+2.02%) |
Jul 25, 2024 | 26.11 | 27.45 | 25.80 | 26.69 | 2,483,595 | +0.74(+2.85%) |
Jul 24, 2024 | 26.52 | 27.04 | 25.93 | 25.95 | 2,642,724 | -0.84(-3.14%) |
Jul 23, 2024 | 26.14 | 26.98 | 26.00 | 26.79 | 1,670,750 | +0.55(+2.10%) |
Jul 22, 2024 | 25.68 | 26.30 | 25.26 | 26.24 | 2,606,228 | +0.86(+3.39%) |
Jul 19, 2024 | 25.59 | 25.66 | 25.22 | 25.38 | 2,891,636 | -0.17(-0.67%) |
Jul 18, 2024 | 26.76 | 27.08 | 25.27 | 25.55 | 5,121,937 | -1.21(-4.52%) |
Jul 17, 2024 | 26.90 | 27.68 | 26.45 | 26.76 | 3,373,656 | -0.65(-2.37%) |
Jul 16, 2024 | 25.82 | 27.54 | 25.73 | 27.41 | 4,959,394 | +1.97(+7.74%) |
Jul 15, 2024 | 25.56 | 25.64 | 25.14 | 25.44 | 2,979,659 | +0.10(+0.39%) |
Jul 12, 2024 | 25.09 | 25.80 | 24.98 | 25.34 | 4,717,725 | +0.51(+2.05%) |
Jul 11, 2024 | 24.09 | 25.02 | 24.04 | 24.83 | 4,932,277 | +1.37(+5.84%) |
Jul 10, 2024 | 23.65 | 23.76 | 23.25 | 23.46 | 1,319,811 | -0.11(-0.47%) |
Jul 09, 2024 | 23.57 | 23.60 | 23.11 | 23.57 | 1,223,807 | +0.01(+0.04%) |
Jul 08, 2024 | 23.40 | 23.77 | 23.35 | 23.56 | 1,543,017 | +0.32(+1.38%) |
Jul 05, 2024 | 23.18 | 23.29 | 22.79 | 23.24 | 1,852,311 | +0.08(+0.35%) |
Jul 03, 2024 | 23.05 | 23.51 | 22.91 | 23.16 | 1,344,642 | +0.27(+1.18%) |
Jul 02, 2024 | 23.23 | 23.25 | 22.67 | 22.89 | 1,640,479 | -0.34(-1.46%) |