Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.93 | 25.44 | 24.43 | 24.94 | 1,835,729 | +0.46(+1.88%) |
Sep 26, 2024 | 24.73 | 24.88 | 24.17 | 24.48 | 1,969,509 | -0.03(-0.12%) |
Sep 25, 2024 | 24.79 | 24.99 | 24.23 | 24.51 | 1,334,280 | -0.35(-1.41%) |
Sep 24, 2024 | 25.47 | 25.68 | 23.86 | 24.86 | 4,031,081 | -0.54(-2.13%) |
Sep 23, 2024 | 26.60 | 26.73 | 25.34 | 25.40 | 1,740,624 | -1.34(-5.01%) |
Sep 20, 2024 | 26.83 | 27.03 | 26.15 | 26.74 | 2,331,863 | -0.09(-0.34%) |
Sep 19, 2024 | 26.46 | 27.44 | 26.22 | 26.83 | 2,050,114 | +0.87(+3.35%) |
Sep 18, 2024 | 26.44 | 26.84 | 25.80 | 25.96 | 1,657,526 | -0.77(-2.88%) |
Sep 17, 2024 | 26.95 | 27.68 | 26.25 | 26.73 | 3,945,397 | +0.54(+2.06%) |
Sep 16, 2024 | 26.07 | 26.94 | 25.92 | 26.19 | 2,263,918 | +0.01(+0.04%) |
Sep 13, 2024 | 27.11 | 27.32 | 25.92 | 26.18 | 4,583,933 | -0.77(-2.86%) |
Sep 12, 2024 | 27.81 | 28.13 | 26.92 | 26.95 | 2,032,529 | -1.04(-3.72%) |
Sep 11, 2024 | 29.13 | 29.52 | 27.89 | 27.99 | 2,736,757 | -2.00(-6.67%) |
Sep 10, 2024 | 30.85 | 30.87 | 29.60 | 29.99 | 1,420,904 | -0.71(-2.31%) |
Sep 09, 2024 | 30.81 | 31.14 | 30.02 | 30.70 | 1,757,059 | +0.00(+0.00%) |
Sep 06, 2024 | 31.38 | 32.05 | 29.72 | 30.70 | 2,202,262 | -0.60(-1.92%) |
Sep 05, 2024 | 30.96 | 32.06 | 30.46 | 31.30 | 3,502,100 | +0.63(+2.05%) |
Sep 04, 2024 | 28.97 | 30.77 | 28.69 | 30.67 | 3,436,404 | +1.93(+6.72%) |
Sep 03, 2024 | 28.30 | 30.95 | 27.80 | 28.74 | 6,330,054 | +0.89(+3.20%) |
Aug 30, 2024 | 26.00 | 28.26 | 25.85 | 27.85 | 9,112,116 | +3.23(+13.12%) |
Aug 29, 2024 | 25.10 | 25.58 | 24.52 | 24.62 | 2,003,257 | -0.28(-1.12%) |
Aug 28, 2024 | 24.97 | 25.31 | 24.78 | 24.90 | 1,507,609 | -0.08(-0.32%) |
Aug 27, 2024 | 25.89 | 26.17 | 24.83 | 24.98 | 1,192,520 | -0.92(-3.55%) |
Aug 26, 2024 | 25.56 | 26.26 | 25.34 | 25.90 | 820,166 | +0.59(+2.33%) |
Aug 23, 2024 | 25.05 | 25.67 | 24.63 | 25.31 | 911,659 | +0.42(+1.69%) |
Aug 22, 2024 | 25.75 | 25.80 | 24.85 | 24.89 | 752,284 | -0.67(-2.62%) |
Aug 21, 2024 | 25.60 | 26.00 | 24.83 | 25.56 | 1,519,139 | -0.10(-0.39%) |
Aug 20, 2024 | 24.90 | 25.85 | 24.90 | 25.66 | 999,602 | +0.49(+1.95%) |
Aug 19, 2024 | 24.30 | 25.30 | 23.83 | 25.17 | 1,382,040 | +0.77(+3.16%) |
Aug 16, 2024 | 24.83 | 25.06 | 24.32 | 24.40 | 1,073,154 | -0.56(-2.24%) |
Aug 15, 2024 | 24.84 | 25.19 | 24.23 | 24.96 | 983,994 | +0.71(+2.93%) |
Aug 14, 2024 | 23.91 | 24.59 | 23.40 | 24.25 | 1,862,456 | +0.34(+1.42%) |
Aug 13, 2024 | 24.16 | 24.33 | 23.71 | 23.91 | 1,536,456 | -0.15(-0.62%) |
Aug 12, 2024 | 24.43 | 24.46 | 23.85 | 24.06 | 864,278 | -0.37(-1.51%) |
Aug 09, 2024 | 24.44 | 24.72 | 24.05 | 24.43 | 777,038 | -0.05(-0.20%) |
Aug 08, 2024 | 24.01 | 24.93 | 23.82 | 24.48 | 1,028,774 | +0.56(+2.34%) |
Aug 07, 2024 | 25.45 | 25.45 | 23.92 | 23.92 | 1,523,554 | -0.95(-3.82%) |
Aug 06, 2024 | 25.73 | 25.73 | 24.75 | 24.87 | 1,695,362 | -0.63(-2.47%) |
Aug 05, 2024 | 24.15 | 25.75 | 24.12 | 25.50 | 1,782,345 | -0.68(-2.60%) |
Aug 02, 2024 | 24.44 | 26.48 | 24.22 | 26.18 | 1,415,727 | +0.00(+0.00%) |
Aug 01, 2024 | 25.92 | 26.38 | 25.31 | 26.18 | 1,568,767 | +0.23(+0.89%) |
Jul 31, 2024 | 26.07 | 27.27 | 25.70 | 25.95 | 1,413,256 | +0.01(+0.04%) |
Jul 30, 2024 | 26.37 | 26.59 | 25.82 | 25.94 | 1,466,819 | -0.33(-1.26%) |
Jul 29, 2024 | 27.08 | 27.12 | 26.02 | 26.27 | 820,024 | -0.78(-2.88%) |
Jul 26, 2024 | 27.40 | 27.84 | 26.61 | 27.05 | 885,929 | +0.35(+1.31%) |
Jul 25, 2024 | 26.43 | 27.34 | 26.20 | 26.70 | 1,086,518 | +0.34(+1.29%) |
Jul 24, 2024 | 27.17 | 27.61 | 26.32 | 26.36 | 941,538 | -1.13(-4.11%) |
Jul 23, 2024 | 26.23 | 27.93 | 26.20 | 27.49 | 1,229,029 | +0.82(+3.07%) |
Jul 22, 2024 | 26.54 | 26.85 | 25.88 | 26.67 | 1,238,053 | +0.48(+1.83%) |
Jul 19, 2024 | 26.10 | 26.59 | 25.87 | 26.19 | 1,021,039 | +0.26(+1.00%) |
Jul 18, 2024 | 27.96 | 28.09 | 25.60 | 25.93 | 2,206,151 | -2.06(-7.36%) |
Jul 17, 2024 | 28.41 | 29.49 | 27.45 | 27.99 | 1,768,809 | -1.26(-4.31%) |
Jul 16, 2024 | 28.24 | 29.33 | 27.97 | 29.25 | 1,734,495 | +1.41(+5.06%) |
Jul 15, 2024 | 27.20 | 28.18 | 26.86 | 27.84 | 1,406,715 | +0.72(+2.65%) |
Jul 12, 2024 | 27.27 | 27.99 | 26.47 | 27.12 | 1,628,763 | +0.23(+0.86%) |
Jul 11, 2024 | 27.66 | 27.73 | 26.73 | 26.89 | 1,469,906 | +0.34(+1.28%) |
Jul 10, 2024 | 25.85 | 26.58 | 25.22 | 26.55 | 1,115,640 | +0.85(+3.31%) |
Jul 09, 2024 | 26.24 | 26.29 | 25.45 | 25.70 | 1,232,208 | -0.44(-1.68%) |
Jul 08, 2024 | 26.13 | 26.79 | 25.55 | 26.14 | 1,341,414 | +0.38(+1.48%) |
Jul 05, 2024 | 24.83 | 25.93 | 24.60 | 25.76 | 1,075,580 | +0.76(+3.04%) |
Jul 03, 2024 | 25.02 | 25.48 | 24.71 | 25.00 | 1,017,501 | +0.09(+0.36%) |
Jul 02, 2024 | 25.20 | 25.71 | 24.90 | 24.91 | 1,905,366 | -0.29(-1.15%) |