Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 26.56 | 26.60 | 25.48 | 25.67 | 5,152,076 | -0.88(-3.31%) |
Sep 24, 2024 | 26.55 | 26.79 | 26.41 | 26.55 | 4,026,296 | -0.03(-0.11%) |
Sep 23, 2024 | 27.09 | 27.09 | 26.54 | 26.58 | 4,143,876 | -0.41(-1.52%) |
Sep 20, 2024 | 27.50 | 27.51 | 26.80 | 26.99 | 10,086,877 | -0.71(-2.56%) |
Sep 19, 2024 | 27.53 | 27.83 | 27.41 | 27.70 | 4,240,004 | +0.64(+2.37%) |
Sep 18, 2024 | 26.98 | 27.52 | 26.62 | 27.06 | 5,467,663 | +0.19(+0.71%) |
Sep 17, 2024 | 27.36 | 27.44 | 26.68 | 26.87 | 4,901,690 | -0.33(-1.21%) |
Sep 16, 2024 | 27.00 | 27.30 | 26.88 | 27.20 | 4,490,105 | +0.32(+1.19%) |
Sep 13, 2024 | 26.67 | 27.08 | 26.56 | 26.88 | 3,071,432 | +0.40(+1.51%) |
Sep 12, 2024 | 26.88 | 27.07 | 26.20 | 26.48 | 4,278,089 | -0.43(-1.60%) |
Sep 11, 2024 | 26.29 | 27.00 | 26.14 | 26.91 | 4,836,561 | +0.44(+1.66%) |
Sep 10, 2024 | 25.97 | 26.59 | 25.70 | 26.47 | 6,462,908 | +0.67(+2.60%) |
Sep 09, 2024 | 25.22 | 26.05 | 25.11 | 25.80 | 4,983,406 | +0.26(+1.02%) |
Sep 06, 2024 | 25.69 | 26.20 | 25.06 | 25.54 | 5,127,883 | -0.10(-0.39%) |
Sep 05, 2024 | 25.06 | 25.72 | 24.79 | 25.64 | 5,755,395 | +0.58(+2.31%) |
Sep 04, 2024 | 24.97 | 25.21 | 24.73 | 25.06 | 2,809,064 | -0.06(-0.24%) |
Sep 03, 2024 | 25.63 | 25.95 | 25.05 | 25.12 | 3,706,524 | -0.72(-2.79%) |
Aug 30, 2024 | 25.82 | 26.03 | 25.54 | 25.84 | 3,853,228 | +0.05(+0.19%) |
Aug 29, 2024 | 25.76 | 26.02 | 25.45 | 25.79 | 3,571,161 | +0.23(+0.90%) |
Aug 28, 2024 | 25.60 | 26.12 | 25.41 | 25.56 | 4,378,186 | -0.05(-0.20%) |
Aug 27, 2024 | 25.35 | 25.62 | 25.23 | 25.61 | 2,343,166 | +0.23(+0.91%) |
Aug 26, 2024 | 25.67 | 25.96 | 25.32 | 25.38 | 3,951,942 | -0.28(-1.09%) |
Aug 23, 2024 | 25.23 | 25.71 | 25.09 | 25.66 | 2,931,188 | +0.64(+2.56%) |
Aug 22, 2024 | 25.48 | 25.72 | 24.98 | 25.02 | 3,281,571 | -0.41(-1.61%) |
Aug 21, 2024 | 25.66 | 25.66 | 25.27 | 25.43 | 3,398,014 | -0.15(-0.59%) |
Aug 20, 2024 | 25.44 | 25.67 | 25.30 | 25.58 | 2,653,160 | +0.17(+0.67%) |
Aug 19, 2024 | 25.35 | 25.61 | 25.18 | 25.41 | 2,355,015 | +0.12(+0.47%) |
Aug 16, 2024 | 25.41 | 25.62 | 25.18 | 25.29 | 3,320,898 | -0.24(-0.94%) |
Aug 15, 2024 | 25.38 | 25.59 | 25.18 | 25.53 | 2,656,241 | +0.46(+1.83%) |
Aug 14, 2024 | 25.33 | 25.33 | 24.97 | 25.07 | 3,406,687 | -0.17(-0.67%) |
Aug 13, 2024 | 24.72 | 25.27 | 24.60 | 25.24 | 3,929,727 | +0.60(+2.44%) |
Aug 12, 2024 | 24.85 | 25.04 | 24.55 | 24.64 | 2,675,072 | -0.34(-1.36%) |
Aug 09, 2024 | 24.98 | 25.05 | 24.58 | 24.98 | 3,614,749 | +0.00(+0.00%) |
Aug 08, 2024 | 24.35 | 25.00 | 24.35 | 24.98 | 4,462,990 | +0.68(+2.80%) |
Aug 07, 2024 | 25.27 | 25.48 | 24.19 | 24.30 | 6,385,315 | -0.85(-3.38%) |
Aug 06, 2024 | 25.10 | 25.60 | 24.87 | 25.15 | 6,757,734 | +0.20(+0.80%) |
Aug 05, 2024 | 24.94 | 25.41 | 24.75 | 24.95 | 10,857,449 | -0.65(-2.54%) |
Aug 02, 2024 | 26.03 | 26.05 | 25.09 | 25.60 | 11,282,014 | -0.90(-3.40%) |
Aug 01, 2024 | 26.99 | 27.10 | 25.94 | 26.50 | 11,767,001 | -0.25(-0.93%) |
Jul 31, 2024 | 27.75 | 28.00 | 26.68 | 26.75 | 14,349,637 | -0.90(-3.25%) |
Jul 30, 2024 | 26.42 | 27.66 | 26.38 | 27.65 | 11,482,424 | +1.40(+5.33%) |
Jul 29, 2024 | 25.54 | 26.44 | 25.21 | 26.25 | 12,811,121 | +0.65(+2.54%) |
Jul 26, 2024 | 24.11 | 25.87 | 24.00 | 25.60 | 21,724,966 | +2.78(+12.18%) |
Jul 25, 2024 | 22.10 | 23.07 | 22.06 | 22.82 | 117,919,624 | +0.45(+2.01%) |
Jul 24, 2024 | 22.57 | 22.71 | 22.03 | 22.37 | 27,335,260 | +1.20(+5.67%) |
Jul 23, 2024 | 22.00 | 22.17 | 21.12 | 21.17 | 12,629,612 | +0.08(+0.38%) |
Jul 22, 2024 | 21.06 | 21.21 | 20.82 | 21.09 | 6,135,981 | +0.24(+1.15%) |
Jul 19, 2024 | 20.58 | 20.97 | 20.52 | 20.85 | 5,883,108 | +0.11(+0.53%) |
Jul 18, 2024 | 21.38 | 21.52 | 20.50 | 20.74 | 11,775,201 | -0.68(-3.17%) |
Jul 17, 2024 | 21.45 | 21.66 | 21.18 | 21.42 | 8,187,566 | -0.11(-0.51%) |
Jul 16, 2024 | 21.13 | 21.54 | 20.92 | 21.53 | 4,402,598 | +0.71(+3.41%) |
Jul 15, 2024 | 20.88 | 21.00 | 20.69 | 20.82 | 5,229,137 | +0.02(+0.10%) |
Jul 12, 2024 | 21.31 | 21.31 | 20.60 | 20.80 | 8,037,590 | -0.49(-2.30%) |
Jul 11, 2024 | 20.97 | 21.50 | 20.90 | 21.29 | 4,915,562 | +0.39(+1.87%) |
Jul 10, 2024 | 20.51 | 20.94 | 20.51 | 20.90 | 4,755,283 | +0.02(+0.10%) |
Jul 09, 2024 | 21.04 | 21.05 | 20.70 | 20.88 | 2,636,132 | -0.06(-0.29%) |
Jul 08, 2024 | 21.17 | 21.21 | 20.71 | 20.94 | 3,895,937 | -0.09(-0.43%) |
Jul 05, 2024 | 20.97 | 21.11 | 20.75 | 21.03 | 5,272,931 | +0.02(+0.10%) |
Jul 03, 2024 | 20.58 | 21.08 | 20.56 | 21.01 | 5,206,885 | +0.43(+2.09%) |
Jul 02, 2024 | 20.62 | 20.70 | 20.49 | 20.58 | 5,348,865 | -0.19(-0.91%) |