Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.65 | 27.90 | 27.65 | 27.73 | 532,476 | -0.07(-0.25%) |
Sep 26, 2024 | 27.81 | 27.87 | 27.57 | 27.80 | 898,230 | +0.92(+3.42%) |
Sep 25, 2024 | 27.00 | 27.07 | 26.87 | 26.88 | 807,118 | -0.35(-1.29%) |
Sep 24, 2024 | 26.97 | 27.25 | 26.88 | 27.23 | 645,693 | +0.85(+3.22%) |
Sep 23, 2024 | 26.24 | 26.44 | 26.24 | 26.38 | 613,587 | +0.19(+0.73%) |
Sep 20, 2024 | 26.25 | 26.34 | 26.11 | 26.19 | 566,220 | -0.08(-0.30%) |
Sep 19, 2024 | 26.12 | 26.30 | 26.04 | 26.27 | 812,115 | +0.52(+2.02%) |
Sep 18, 2024 | 25.86 | 26.06 | 25.71 | 25.75 | 1,187,782 | -0.09(-0.35%) |
Sep 17, 2024 | 25.91 | 25.93 | 25.77 | 25.84 | 779,481 | -0.22(-0.84%) |
Sep 16, 2024 | 26.08 | 26.08 | 25.96 | 26.06 | 593,802 | +0.07(+0.27%) |
Sep 13, 2024 | 25.97 | 26.02 | 25.93 | 25.99 | 553,394 | +0.14(+0.54%) |
Sep 12, 2024 | 25.65 | 25.85 | 25.57 | 25.85 | 693,437 | +0.21(+0.82%) |
Sep 11, 2024 | 25.43 | 25.66 | 25.21 | 25.64 | 792,208 | +0.14(+0.55%) |
Sep 10, 2024 | 25.50 | 25.50 | 25.32 | 25.50 | 691,960 | -0.08(-0.31%) |
Sep 09, 2024 | 25.47 | 25.63 | 25.47 | 25.58 | 911,427 | +0.24(+0.95%) |
Sep 06, 2024 | 25.80 | 25.81 | 25.32 | 25.34 | 828,375 | -0.50(-1.93%) |
Sep 05, 2024 | 25.85 | 25.92 | 25.76 | 25.84 | 747,850 | +0.04(+0.16%) |
Sep 04, 2024 | 25.62 | 25.93 | 25.62 | 25.80 | 928,798 | +0.01(+0.04%) |
Sep 03, 2024 | 26.10 | 26.11 | 25.74 | 25.79 | 688,513 | -0.49(-1.86%) |
Aug 30, 2024 | 26.32 | 26.34 | 26.16 | 26.28 | 730,385 | +0.09(+0.34%) |
Aug 29, 2024 | 26.25 | 26.32 | 26.18 | 26.19 | 703,656 | +0.01(+0.04%) |
Aug 28, 2024 | 26.16 | 26.29 | 26.11 | 26.18 | 662,520 | -0.19(-0.72%) |
Aug 27, 2024 | 26.22 | 26.39 | 26.18 | 26.37 | 625,227 | +0.07(+0.27%) |
Aug 26, 2024 | 26.19 | 26.40 | 26.19 | 26.30 | 730,296 | -0.20(-0.75%) |
Aug 23, 2024 | 26.32 | 26.55 | 26.26 | 26.50 | 809,084 | +0.41(+1.57%) |
Aug 22, 2024 | 26.34 | 26.34 | 26.04 | 26.09 | 670,534 | -0.33(-1.25%) |
Aug 21, 2024 | 26.33 | 26.46 | 26.31 | 26.42 | 470,788 | +0.12(+0.46%) |
Aug 20, 2024 | 26.38 | 26.43 | 26.23 | 26.30 | 610,755 | -0.18(-0.68%) |
Aug 19, 2024 | 26.30 | 26.51 | 26.30 | 26.48 | 396,332 | +0.25(+0.95%) |
Aug 16, 2024 | 26.02 | 26.24 | 26.02 | 26.23 | 616,738 | +0.28(+1.08%) |
Aug 15, 2024 | 25.86 | 26.00 | 25.79 | 25.95 | 473,177 | +0.26(+1.01%) |
Aug 14, 2024 | 25.81 | 25.81 | 25.59 | 25.69 | 686,479 | -0.13(-0.50%) |
Aug 13, 2024 | 25.60 | 25.82 | 25.57 | 25.82 | 500,344 | +0.26(+1.02%) |
Aug 12, 2024 | 25.52 | 25.63 | 25.47 | 25.56 | 665,455 | +0.10(+0.39%) |
Aug 09, 2024 | 25.31 | 25.50 | 25.30 | 25.46 | 580,160 | +0.13(+0.51%) |
Aug 08, 2024 | 25.06 | 25.36 | 25.03 | 25.33 | 2,059,797 | +0.55(+2.22%) |
Aug 07, 2024 | 25.01 | 25.17 | 24.75 | 24.78 | 1,065,184 | +0.24(+0.98%) |
Aug 06, 2024 | 24.35 | 24.72 | 24.30 | 24.54 | 2,018,273 | +0.08(+0.33%) |
Aug 05, 2024 | 23.92 | 24.61 | 23.71 | 24.46 | 902,181 | -0.80(-3.17%) |
Aug 02, 2024 | 25.25 | 25.31 | 25.14 | 25.26 | 1,474,189 | -0.40(-1.56%) |
Aug 01, 2024 | 25.96 | 26.02 | 25.56 | 25.66 | 812,976 | -0.42(-1.61%) |
Jul 31, 2024 | 26.02 | 26.14 | 25.99 | 26.08 | 1,777,296 | +0.53(+2.07%) |
Jul 30, 2024 | 25.70 | 25.71 | 25.47 | 25.55 | 413,493 | -0.09(-0.35%) |
Jul 29, 2024 | 25.73 | 25.76 | 25.54 | 25.64 | 540,104 | -0.09(-0.35%) |
Jul 26, 2024 | 25.57 | 25.77 | 25.57 | 25.73 | 766,435 | +0.26(+1.02%) |
Jul 25, 2024 | 25.38 | 25.65 | 25.37 | 25.47 | 521,558 | -0.11(-0.43%) |
Jul 24, 2024 | 25.79 | 25.82 | 25.56 | 25.58 | 1,312,085 | -0.28(-1.08%) |
Jul 23, 2024 | 26.03 | 26.03 | 25.82 | 25.86 | 600,693 | -0.24(-0.92%) |
Jul 22, 2024 | 26.07 | 26.11 | 25.98 | 26.10 | 675,167 | +0.20(+0.77%) |
Jul 19, 2024 | 26.08 | 26.10 | 25.89 | 25.90 | 331,304 | -0.29(-1.11%) |
Jul 18, 2024 | 26.47 | 26.47 | 26.13 | 26.19 | 530,261 | -0.24(-0.91%) |
Jul 17, 2024 | 26.48 | 26.56 | 26.41 | 26.43 | 1,020,216 | -0.40(-1.49%) |
Jul 16, 2024 | 26.72 | 26.84 | 26.66 | 26.83 | 724,128 | +0.16(+0.60%) |
Jul 15, 2024 | 26.79 | 26.82 | 26.64 | 26.67 | 1,752,890 | -0.23(-0.86%) |
Jul 12, 2024 | 26.86 | 26.99 | 26.86 | 26.90 | 756,156 | +0.07(+0.26%) |
Jul 11, 2024 | 26.99 | 26.99 | 26.78 | 26.83 | 988,690 | +0.16(+0.60%) |
Jul 10, 2024 | 26.65 | 26.68 | 26.53 | 26.67 | 764,294 | +0.12(+0.45%) |
Jul 09, 2024 | 26.51 | 26.55 | 26.41 | 26.55 | 1,144,205 | +0.10(+0.38%) |
Jul 08, 2024 | 26.53 | 26.53 | 26.41 | 26.45 | 1,142,947 | +0.00(+0.00%) |
Jul 05, 2024 | 26.40 | 26.45 | 26.26 | 26.45 | 669,794 | +0.12(+0.46%) |
Jul 03, 2024 | 26.15 | 26.35 | 26.14 | 26.33 | 1,146,238 | +0.34(+1.31%) |
Jul 02, 2024 | 25.88 | 26.01 | 25.83 | 25.99 | 1,142,049 | +0.08(+0.31%) |