Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.44 | 25.71 | 25.30 | 25.38 | 249,259 | +0.02(+0.08%) |
Sep 25, 2024 | 24.94 | 25.37 | 24.67 | 25.36 | 1,766,835 | +0.38(+1.52%) |
Sep 24, 2024 | 24.93 | 26.16 | 24.68 | 24.98 | 1,089,042 | +0.18(+0.73%) |
Sep 23, 2024 | 25.52 | 25.56 | 24.77 | 24.80 | 443,213 | -0.65(-2.55%) |
Sep 20, 2024 | 25.61 | 25.83 | 25.37 | 25.45 | 898,679 | -0.26(-1.01%) |
Sep 19, 2024 | 25.77 | 25.88 | 25.35 | 25.71 | 509,990 | +0.48(+1.90%) |
Sep 18, 2024 | 25.46 | 25.60 | 25.09 | 25.23 | 522,992 | -0.19(-0.75%) |
Sep 17, 2024 | 25.55 | 25.73 | 25.06 | 25.42 | 481,998 | +0.12(+0.47%) |
Sep 16, 2024 | 25.29 | 25.48 | 24.99 | 25.30 | 332,208 | +0.13(+0.52%) |
Sep 13, 2024 | 24.97 | 25.45 | 24.97 | 25.17 | 301,562 | +0.22(+0.88%) |
Sep 12, 2024 | 24.89 | 25.03 | 24.73 | 24.95 | 222,988 | +0.24(+0.97%) |
Sep 11, 2024 | 24.57 | 24.72 | 24.40 | 24.71 | 202,395 | +0.02(+0.08%) |
Sep 10, 2024 | 24.60 | 24.72 | 24.42 | 24.69 | 385,684 | +0.24(+0.98%) |
Sep 09, 2024 | 24.49 | 24.63 | 24.18 | 24.45 | 287,946 | -0.10(-0.41%) |
Sep 06, 2024 | 24.80 | 24.98 | 24.44 | 24.55 | 202,286 | -0.29(-1.17%) |
Sep 05, 2024 | 24.51 | 24.86 | 24.36 | 24.84 | 326,297 | +0.43(+1.76%) |
Sep 04, 2024 | 25.10 | 25.32 | 24.41 | 24.41 | 232,030 | -0.68(-2.71%) |
Sep 03, 2024 | 25.33 | 25.71 | 24.84 | 25.09 | 437,432 | -0.42(-1.65%) |
Aug 30, 2024 | 25.34 | 25.53 | 25.17 | 25.51 | 313,713 | +0.16(+0.63%) |
Aug 29, 2024 | 25.05 | 25.38 | 24.84 | 25.35 | 420,493 | +0.37(+1.48%) |
Aug 28, 2024 | 24.73 | 24.99 | 24.64 | 24.98 | 201,411 | +0.28(+1.13%) |
Aug 27, 2024 | 24.79 | 24.79 | 24.41 | 24.70 | 358,947 | -0.15(-0.60%) |
Aug 26, 2024 | 24.59 | 25.00 | 24.42 | 24.85 | 193,397 | +0.39(+1.59%) |
Aug 23, 2024 | 24.17 | 24.67 | 23.98 | 24.46 | 125,817 | +0.51(+2.13%) |
Aug 22, 2024 | 24.03 | 24.43 | 23.82 | 23.95 | 332,796 | -0.15(-0.62%) |
Aug 21, 2024 | 23.86 | 24.30 | 23.75 | 24.10 | 994,639 | +0.24(+1.01%) |
Aug 20, 2024 | 24.11 | 24.11 | 23.77 | 23.86 | 160,006 | -0.19(-0.79%) |
Aug 19, 2024 | 24.17 | 24.29 | 23.92 | 24.05 | 173,072 | -0.11(-0.46%) |
Aug 16, 2024 | 23.88 | 24.30 | 23.75 | 24.16 | 170,658 | +0.22(+0.92%) |
Aug 15, 2024 | 24.28 | 24.46 | 23.80 | 23.94 | 248,933 | +0.19(+0.80%) |
Aug 14, 2024 | 23.99 | 24.08 | 23.44 | 23.75 | 310,516 | -0.06(-0.25%) |
Aug 13, 2024 | 23.87 | 23.87 | 23.58 | 23.81 | 304,104 | +0.05(+0.21%) |
Aug 12, 2024 | 23.85 | 23.85 | 23.43 | 23.76 | 287,614 | +0.01(+0.04%) |
Aug 09, 2024 | 23.86 | 23.86 | 23.41 | 23.75 | 197,578 | -0.01(-0.04%) |
Aug 08, 2024 | 24.02 | 24.02 | 23.50 | 23.76 | 265,540 | +0.03(+0.13%) |
Aug 07, 2024 | 23.55 | 23.77 | 23.40 | 23.73 | 325,279 | +0.54(+2.33%) |
Aug 06, 2024 | 22.94 | 23.32 | 22.68 | 23.19 | 332,666 | +0.26(+1.13%) |
Aug 05, 2024 | 23.03 | 23.03 | 22.41 | 22.93 | 421,163 | -0.79(-3.32%) |
Aug 02, 2024 | 23.54 | 23.91 | 23.31 | 23.72 | 305,265 | -0.53(-2.18%) |
Aug 01, 2024 | 24.65 | 24.81 | 24.14 | 24.25 | 243,628 | -0.29(-1.18%) |
Jul 31, 2024 | 25.15 | 25.42 | 24.02 | 24.54 | 410,930 | -0.80(-3.15%) |
Jul 30, 2024 | 23.70 | 25.95 | 23.70 | 25.34 | 437,996 | -1.94(-7.10%) |
Jul 29, 2024 | 27.39 | 27.83 | 26.99 | 27.27 | 290,669 | -0.19(-0.69%) |
Jul 26, 2024 | 27.25 | 27.66 | 27.07 | 27.46 | 234,472 | +0.47(+1.74%) |
Jul 25, 2024 | 27.15 | 27.51 | 26.97 | 26.99 | 249,340 | -0.08(-0.30%) |
Jul 24, 2024 | 27.41 | 27.67 | 26.94 | 27.07 | 181,214 | -0.47(-1.70%) |
Jul 23, 2024 | 26.79 | 27.65 | 26.62 | 27.54 | 203,665 | +0.76(+2.83%) |
Jul 22, 2024 | 26.65 | 26.85 | 26.16 | 26.78 | 132,155 | +0.13(+0.49%) |
Jul 19, 2024 | 26.94 | 26.94 | 26.41 | 26.65 | 154,358 | -0.18(-0.67%) |
Jul 18, 2024 | 27.08 | 27.47 | 26.73 | 26.83 | 123,790 | -0.49(-1.79%) |
Jul 17, 2024 | 26.99 | 27.40 | 26.75 | 27.32 | 222,167 | +0.39(+1.45%) |
Jul 16, 2024 | 26.11 | 26.98 | 25.98 | 26.93 | 161,734 | +1.08(+4.17%) |
Jul 15, 2024 | 25.71 | 26.20 | 25.53 | 25.85 | 154,745 | +0.34(+1.33%) |
Jul 12, 2024 | 25.56 | 25.80 | 25.38 | 25.52 | 207,472 | +0.27(+1.07%) |
Jul 11, 2024 | 25.01 | 25.45 | 24.79 | 25.25 | 199,334 | +0.69(+2.80%) |
Jul 10, 2024 | 24.58 | 24.83 | 24.51 | 24.56 | 111,242 | -0.01(-0.04%) |
Jul 09, 2024 | 24.80 | 24.80 | 24.53 | 24.57 | 119,850 | -0.28(-1.13%) |
Jul 08, 2024 | 24.89 | 25.28 | 24.68 | 24.85 | 162,000 | +0.11(+0.44%) |
Jul 05, 2024 | 25.02 | 25.08 | 24.58 | 24.74 | 148,479 | -0.42(-1.67%) |
Jul 03, 2024 | 25.37 | 25.48 | 25.08 | 25.16 | 44,701 | -0.12(-0.47%) |
Jul 02, 2024 | 25.13 | 25.36 | 24.97 | 25.28 | 81,958 | +0.19(+0.76%) |