Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.27 | 25.53 | 25.25 | 25.38 | 1,295,359 | +0.25(+0.99%) |
Sep 25, 2024 | 25.39 | 25.39 | 25.05 | 25.13 | 1,181,967 | -0.16(-0.63%) |
Sep 24, 2024 | 25.67 | 25.89 | 25.25 | 25.29 | 1,326,226 | -0.45(-1.75%) |
Sep 23, 2024 | 25.53 | 25.80 | 25.41 | 25.74 | 1,508,379 | +0.36(+1.42%) |
Sep 20, 2024 | 25.59 | 25.68 | 25.24 | 25.38 | 6,784,539 | -0.33(-1.28%) |
Sep 19, 2024 | 25.76 | 25.84 | 25.28 | 25.71 | 2,079,278 | +0.29(+1.14%) |
Sep 18, 2024 | 25.38 | 25.72 | 25.18 | 25.42 | 1,438,866 | +0.12(+0.47%) |
Sep 17, 2024 | 25.67 | 25.74 | 25.27 | 25.30 | 1,328,030 | -0.25(-0.98%) |
Sep 16, 2024 | 25.38 | 25.60 | 25.21 | 25.55 | 1,157,373 | +0.30(+1.19%) |
Sep 13, 2024 | 24.85 | 25.30 | 24.77 | 25.25 | 1,470,996 | +0.64(+2.60%) |
Sep 12, 2024 | 24.37 | 24.77 | 24.37 | 24.61 | 1,147,296 | +0.23(+0.94%) |
Sep 11, 2024 | 24.81 | 24.86 | 24.05 | 24.38 | 2,028,125 | -0.69(-2.75%) |
Sep 10, 2024 | 24.92 | 25.11 | 24.71 | 25.07 | 1,543,124 | +0.22(+0.89%) |
Sep 09, 2024 | 24.99 | 25.07 | 24.60 | 24.85 | 1,438,351 | -0.06(-0.24%) |
Sep 06, 2024 | 25.18 | 25.43 | 24.85 | 24.91 | 1,174,961 | -0.17(-0.68%) |
Sep 05, 2024 | 25.70 | 25.70 | 25.00 | 25.08 | 1,050,276 | -0.44(-1.72%) |
Sep 04, 2024 | 24.94 | 25.56 | 24.94 | 25.52 | 1,063,217 | +0.50(+2.00%) |
Sep 03, 2024 | 25.33 | 25.61 | 24.95 | 25.02 | 1,234,924 | -0.41(-1.61%) |
Aug 30, 2024 | 25.20 | 25.45 | 25.12 | 25.43 | 1,143,975 | +0.26(+1.03%) |
Aug 29, 2024 | 25.25 | 25.34 | 25.10 | 25.17 | 1,167,366 | +0.02(+0.08%) |
Aug 28, 2024 | 24.92 | 25.26 | 24.80 | 25.15 | 1,201,095 | +0.18(+0.72%) |
Aug 27, 2024 | 24.71 | 25.05 | 24.71 | 24.97 | 757,341 | +0.06(+0.24%) |
Aug 26, 2024 | 25.03 | 25.21 | 24.89 | 24.91 | 1,177,173 | +0.09(+0.36%) |
Aug 23, 2024 | 24.35 | 24.84 | 24.22 | 24.82 | 1,311,933 | +0.64(+2.65%) |
Aug 22, 2024 | 24.18 | 24.31 | 24.01 | 24.18 | 1,427,206 | -0.03(-0.12%) |
Aug 21, 2024 | 24.01 | 24.21 | 23.86 | 24.21 | 1,402,959 | +0.24(+1.00%) |
Aug 20, 2024 | 24.17 | 24.19 | 23.90 | 23.97 | 892,382 | -0.23(-0.95%) |
Aug 19, 2024 | 24.01 | 24.21 | 24.01 | 24.20 | 1,019,525 | +0.21(+0.88%) |
Aug 16, 2024 | 23.90 | 24.25 | 23.87 | 23.99 | 1,600,281 | +0.11(+0.46%) |
Aug 15, 2024 | 23.62 | 23.89 | 23.44 | 23.88 | 1,541,632 | +0.59(+2.53%) |
Aug 14, 2024 | 23.31 | 23.42 | 23.00 | 23.29 | 1,391,434 | +0.02(+0.09%) |
Aug 13, 2024 | 23.22 | 23.38 | 23.11 | 23.27 | 1,799,985 | +0.18(+0.78%) |
Aug 12, 2024 | 23.74 | 23.78 | 22.92 | 23.09 | 2,542,602 | -0.70(-2.94%) |
Aug 09, 2024 | 23.64 | 23.88 | 23.59 | 23.79 | 1,483,238 | +0.27(+1.15%) |
Aug 08, 2024 | 23.49 | 23.72 | 23.39 | 23.52 | 1,363,091 | +0.23(+0.99%) |
Aug 07, 2024 | 23.75 | 23.80 | 23.16 | 23.29 | 1,329,044 | -0.28(-1.18%) |
Aug 06, 2024 | 23.32 | 23.78 | 23.18 | 23.57 | 1,370,293 | +0.28(+1.20%) |
Aug 05, 2024 | 23.24 | 23.42 | 22.75 | 23.29 | 2,515,210 | -0.72(-2.98%) |
Aug 02, 2024 | 24.04 | 24.36 | 23.53 | 24.01 | 2,740,048 | -0.37(-1.51%) |
Aug 01, 2024 | 25.46 | 25.79 | 24.08 | 24.37 | 2,281,486 | -0.33(-1.33%) |
Jul 31, 2024 | 24.73 | 25.21 | 24.58 | 24.70 | 2,067,767 | +0.07(+0.28%) |
Jul 30, 2024 | 24.57 | 24.74 | 24.46 | 24.63 | 1,261,000 | +0.22(+0.90%) |
Jul 29, 2024 | 24.79 | 24.83 | 24.34 | 24.41 | 1,233,288 | -0.33(-1.33%) |
Jul 26, 2024 | 24.45 | 24.76 | 24.35 | 24.74 | 1,844,745 | +0.45(+1.84%) |
Jul 25, 2024 | 23.49 | 24.36 | 23.35 | 24.29 | 3,975,693 | +1.06(+4.58%) |
Jul 24, 2024 | 23.41 | 23.57 | 23.20 | 23.23 | 1,625,078 | -0.29(-1.23%) |
Jul 23, 2024 | 23.39 | 23.76 | 23.39 | 23.52 | 1,539,425 | +0.06(+0.25%) |
Jul 22, 2024 | 23.30 | 23.52 | 23.19 | 23.46 | 1,416,361 | +0.19(+0.81%) |
Jul 19, 2024 | 23.29 | 23.43 | 23.16 | 23.27 | 1,135,882 | +0.01(+0.04%) |
Jul 18, 2024 | 23.32 | 23.70 | 23.15 | 23.26 | 1,486,930 | -0.14(-0.59%) |
Jul 17, 2024 | 23.16 | 23.57 | 23.16 | 23.40 | 1,599,124 | +0.13(+0.56%) |
Jul 16, 2024 | 22.84 | 23.43 | 22.73 | 23.27 | 2,492,780 | +0.57(+2.50%) |
Jul 15, 2024 | 22.46 | 22.85 | 22.31 | 22.70 | 1,473,434 | +0.42(+1.87%) |
Jul 12, 2024 | 22.31 | 22.55 | 22.17 | 22.29 | 1,611,933 | +0.11(+0.49%) |
Jul 11, 2024 | 21.80 | 22.27 | 21.69 | 22.18 | 1,504,889 | +0.64(+2.95%) |
Jul 10, 2024 | 21.37 | 21.63 | 21.35 | 21.54 | 1,138,251 | +0.26(+1.22%) |
Jul 09, 2024 | 21.14 | 21.55 | 21.08 | 21.28 | 1,226,507 | +0.11(+0.52%) |
Jul 08, 2024 | 21.40 | 21.59 | 21.17 | 21.17 | 1,732,274 | -0.15(-0.70%) |
Jul 05, 2024 | 21.46 | 21.66 | 21.30 | 21.32 | 2,143,946 | -0.21(-0.97%) |
Jul 03, 2024 | 21.78 | 21.79 | 21.48 | 21.53 | 711,151 | -0.21(-0.96%) |
Jul 02, 2024 | 21.44 | 21.80 | 21.44 | 21.74 | 1,419,455 | +0.24(+1.11%) |