Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.27 | 26.31 | 25.93 | 25.97 | 74,135 | -0.10(-0.38%) |
Sep 26, 2024 | 25.94 | 26.23 | 25.80 | 26.07 | 108,637 | +0.34(+1.32%) |
Sep 25, 2024 | 26.07 | 26.19 | 25.60 | 25.73 | 113,102 | -0.30(-1.15%) |
Sep 24, 2024 | 26.26 | 26.26 | 25.56 | 26.03 | 117,864 | -0.12(-0.46%) |
Sep 23, 2024 | 26.20 | 26.32 | 25.90 | 26.15 | 92,317 | +0.13(+0.50%) |
Sep 20, 2024 | 26.74 | 26.74 | 26.01 | 26.02 | 259,250 | -0.86(-3.20%) |
Sep 19, 2024 | 26.95 | 26.95 | 26.36 | 26.88 | 104,974 | +0.30(+1.13%) |
Sep 18, 2024 | 26.76 | 27.06 | 26.56 | 26.58 | 177,309 | -0.16(-0.60%) |
Sep 17, 2024 | 25.88 | 26.75 | 25.88 | 26.74 | 208,999 | +0.88(+3.40%) |
Sep 16, 2024 | 25.76 | 25.92 | 25.58 | 25.86 | 157,020 | +0.26(+1.02%) |
Sep 13, 2024 | 25.41 | 25.70 | 25.18 | 25.60 | 182,224 | +0.48(+1.91%) |
Sep 12, 2024 | 25.31 | 25.31 | 25.07 | 25.12 | 77,782 | -0.01(-0.04%) |
Sep 11, 2024 | 25.17 | 25.20 | 24.73 | 25.13 | 60,508 | -0.21(-0.83%) |
Sep 10, 2024 | 25.27 | 25.51 | 25.11 | 25.34 | 65,790 | +0.01(+0.04%) |
Sep 09, 2024 | 25.32 | 25.50 | 25.16 | 25.33 | 75,791 | +0.10(+0.40%) |
Sep 06, 2024 | 25.62 | 25.68 | 25.09 | 25.23 | 68,292 | -0.47(-1.83%) |
Sep 05, 2024 | 26.02 | 26.02 | 25.56 | 25.70 | 123,613 | -0.20(-0.77%) |
Sep 04, 2024 | 26.14 | 26.14 | 25.67 | 25.90 | 111,145 | -0.18(-0.69%) |
Sep 03, 2024 | 26.46 | 26.73 | 26.02 | 26.08 | 120,466 | -0.42(-1.58%) |
Aug 30, 2024 | 26.53 | 26.73 | 26.23 | 26.50 | 131,324 | -0.05(-0.19%) |
Aug 29, 2024 | 26.58 | 26.65 | 26.27 | 26.55 | 124,229 | +0.15(+0.57%) |
Aug 28, 2024 | 25.93 | 26.41 | 25.89 | 26.40 | 181,943 | +0.49(+1.89%) |
Aug 27, 2024 | 25.85 | 26.04 | 25.85 | 25.91 | 65,647 | -0.13(-0.50%) |
Aug 26, 2024 | 26.04 | 26.31 | 25.88 | 26.04 | 127,084 | +0.00(+0.00%) |
Aug 23, 2024 | 25.81 | 26.31 | 25.81 | 26.04 | 132,047 | +0.30(+1.17%) |
Aug 22, 2024 | 26.06 | 26.06 | 25.69 | 25.74 | 59,840 | -0.32(-1.23%) |
Aug 21, 2024 | 26.17 | 26.20 | 25.97 | 26.06 | 77,255 | +0.02(+0.08%) |
Aug 20, 2024 | 26.30 | 26.50 | 25.93 | 26.04 | 110,721 | -0.20(-0.76%) |
Aug 19, 2024 | 25.55 | 26.35 | 25.54 | 26.24 | 249,533 | +0.60(+2.34%) |
Aug 16, 2024 | 25.52 | 25.81 | 25.44 | 25.64 | 137,468 | +0.13(+0.51%) |
Aug 15, 2024 | 25.79 | 25.79 | 25.38 | 25.51 | 153,539 | +0.13(+0.51%) |
Aug 14, 2024 | 25.42 | 25.45 | 25.09 | 25.38 | 152,491 | +0.03(+0.12%) |
Aug 13, 2024 | 25.35 | 25.48 | 24.69 | 25.35 | 162,801 | +0.18(+0.72%) |
Aug 12, 2024 | 25.56 | 25.87 | 25.04 | 25.17 | 127,257 | -0.30(-1.18%) |
Aug 09, 2024 | 25.46 | 25.53 | 25.26 | 25.47 | 154,986 | -0.05(-0.20%) |
Aug 08, 2024 | 26.14 | 26.14 | 25.41 | 25.52 | 112,427 | -0.25(-0.97%) |
Aug 07, 2024 | 25.68 | 26.93 | 25.22 | 25.77 | 152,053 | +0.50(+1.98%) |
Aug 06, 2024 | 25.25 | 25.86 | 25.18 | 25.27 | 107,035 | +0.02(+0.08%) |
Aug 05, 2024 | 25.79 | 25.79 | 24.87 | 25.25 | 145,761 | -1.39(-5.22%) |
Aug 02, 2024 | 26.16 | 26.92 | 25.88 | 26.64 | 96,857 | -0.27(-1.00%) |
Aug 01, 2024 | 27.25 | 27.58 | 26.52 | 26.91 | 297,493 | -0.37(-1.36%) |
Jul 31, 2024 | 26.85 | 27.68 | 26.71 | 27.28 | 233,159 | +0.44(+1.64%) |
Jul 30, 2024 | 26.06 | 26.90 | 25.68 | 26.84 | 156,170 | +0.81(+3.11%) |
Jul 29, 2024 | 25.90 | 26.20 | 25.69 | 26.03 | 105,671 | +0.01(+0.04%) |
Jul 26, 2024 | 25.34 | 26.04 | 25.34 | 26.02 | 132,401 | +0.91(+3.62%) |
Jul 25, 2024 | 24.66 | 25.47 | 24.66 | 25.11 | 155,779 | +0.47(+1.91%) |
Jul 24, 2024 | 24.50 | 24.87 | 24.43 | 24.64 | 103,568 | -0.04(-0.16%) |
Jul 23, 2024 | 24.22 | 24.68 | 24.21 | 24.68 | 113,000 | +0.45(+1.86%) |
Jul 22, 2024 | 23.80 | 24.30 | 23.57 | 24.23 | 101,774 | +0.42(+1.76%) |
Jul 19, 2024 | 24.06 | 24.06 | 23.73 | 23.81 | 53,542 | -0.20(-0.83%) |
Jul 18, 2024 | 24.33 | 24.63 | 23.82 | 24.01 | 100,012 | -0.33(-1.36%) |
Jul 17, 2024 | 23.87 | 24.43 | 23.87 | 24.34 | 205,925 | +0.30(+1.25%) |
Jul 16, 2024 | 23.17 | 24.09 | 23.17 | 24.04 | 148,428 | +1.10(+4.80%) |
Jul 15, 2024 | 22.50 | 23.03 | 22.36 | 22.94 | 120,720 | +0.68(+3.05%) |
Jul 12, 2024 | 22.35 | 22.61 | 22.26 | 22.26 | 73,515 | +0.12(+0.54%) |
Jul 11, 2024 | 21.69 | 22.21 | 21.63 | 22.14 | 109,737 | +0.77(+3.60%) |
Jul 10, 2024 | 21.37 | 21.37 | 21.13 | 21.37 | 76,016 | +0.09(+0.42%) |
Jul 09, 2024 | 21.56 | 21.62 | 21.26 | 21.28 | 97,839 | -0.33(-1.53%) |
Jul 08, 2024 | 21.24 | 21.75 | 21.24 | 21.61 | 81,446 | +0.43(+2.03%) |
Jul 05, 2024 | 21.42 | 21.57 | 21.12 | 21.18 | 107,517 | -0.33(-1.53%) |
Jul 03, 2024 | 21.75 | 21.95 | 21.51 | 21.51 | 58,657 | -0.40(-1.83%) |
Jul 02, 2024 | 21.59 | 21.94 | 21.58 | 21.91 | 68,314 | +0.36(+1.67%) |