Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.08 | 26.52 | 26.04 | 26.51 | 1,318,745 | +0.78(+3.03%) |
Sep 25, 2024 | 26.24 | 26.24 | 25.64 | 25.73 | 1,150,023 | -0.36(-1.38%) |
Sep 24, 2024 | 26.23 | 26.59 | 26.02 | 26.09 | 1,073,045 | -0.08(-0.31%) |
Sep 23, 2024 | 26.40 | 26.57 | 26.12 | 26.17 | 1,134,860 | -0.12(-0.46%) |
Sep 20, 2024 | 26.76 | 26.76 | 26.26 | 26.29 | 4,540,870 | -0.61(-2.27%) |
Sep 19, 2024 | 27.25 | 27.43 | 26.70 | 26.90 | 2,968,046 | +0.19(+0.71%) |
Sep 18, 2024 | 26.59 | 27.48 | 26.52 | 26.71 | 3,120,634 | +0.02(+0.07%) |
Sep 17, 2024 | 26.25 | 26.92 | 26.16 | 26.69 | 1,929,805 | +0.61(+2.34%) |
Sep 16, 2024 | 26.46 | 26.98 | 25.73 | 26.08 | 3,622,370 | -0.20(-0.76%) |
Sep 13, 2024 | 25.56 | 26.65 | 25.44 | 26.28 | 2,118,644 | +0.89(+3.51%) |
Sep 12, 2024 | 24.76 | 25.41 | 24.47 | 25.39 | 1,480,604 | +0.66(+2.67%) |
Sep 11, 2024 | 24.89 | 25.00 | 24.09 | 24.73 | 1,955,025 | -0.34(-1.38%) |
Sep 10, 2024 | 25.41 | 25.50 | 24.69 | 25.07 | 1,902,155 | -0.29(-1.12%) |
Sep 09, 2024 | 25.52 | 25.91 | 25.16 | 25.36 | 2,710,723 | -0.19(-0.74%) |
Sep 06, 2024 | 25.14 | 25.97 | 25.14 | 25.55 | 3,243,955 | +0.47(+1.87%) |
Sep 05, 2024 | 25.75 | 25.75 | 24.99 | 25.08 | 3,398,581 | -0.47(-1.84%) |
Sep 04, 2024 | 24.83 | 25.75 | 24.76 | 25.55 | 2,783,252 | +0.55(+2.20%) |
Sep 03, 2024 | 25.06 | 25.47 | 24.95 | 25.00 | 1,716,617 | -0.29(-1.15%) |
Aug 30, 2024 | 25.49 | 25.62 | 25.07 | 25.29 | 1,958,312 | -0.05(-0.20%) |
Aug 29, 2024 | 25.05 | 25.50 | 24.72 | 25.34 | 5,893,538 | +0.61(+2.47%) |
Aug 28, 2024 | 25.21 | 25.21 | 24.33 | 24.73 | 2,185,851 | -0.66(-2.60%) |
Aug 27, 2024 | 25.24 | 25.42 | 24.86 | 25.39 | 1,714,703 | +0.11(+0.44%) |
Aug 26, 2024 | 25.48 | 25.83 | 25.21 | 25.28 | 1,876,172 | -0.03(-0.12%) |
Aug 23, 2024 | 24.29 | 25.33 | 24.16 | 25.31 | 2,756,428 | +1.17(+4.85%) |
Aug 22, 2024 | 24.75 | 24.75 | 24.09 | 24.14 | 1,841,344 | -0.45(-1.83%) |
Aug 21, 2024 | 24.53 | 24.70 | 24.43 | 24.59 | 1,887,823 | +0.28(+1.15%) |
Aug 20, 2024 | 24.82 | 25.10 | 24.09 | 24.31 | 3,413,348 | -1.23(-4.82%) |
Aug 19, 2024 | 25.54 | 25.71 | 25.41 | 25.54 | 2,258,284 | +0.03(+0.12%) |
Aug 16, 2024 | 25.60 | 25.70 | 25.28 | 25.51 | 1,543,736 | -0.15(-0.58%) |
Aug 15, 2024 | 25.07 | 25.72 | 25.07 | 25.66 | 2,195,117 | +0.93(+3.76%) |
Aug 14, 2024 | 24.67 | 25.22 | 24.65 | 24.73 | 4,741,912 | +0.08(+0.32%) |
Aug 13, 2024 | 23.90 | 24.78 | 23.87 | 24.65 | 2,448,960 | +0.69(+2.88%) |
Aug 12, 2024 | 24.38 | 24.49 | 23.89 | 23.96 | 2,736,938 | -0.17(-0.70%) |
Aug 09, 2024 | 24.40 | 24.55 | 24.05 | 24.13 | 2,868,161 | -0.21(-0.86%) |
Aug 08, 2024 | 23.65 | 24.65 | 23.65 | 24.34 | 3,957,609 | +0.71(+3.00%) |
Aug 07, 2024 | 24.33 | 24.87 | 23.58 | 23.63 | 4,753,870 | -0.52(-2.15%) |
Aug 06, 2024 | 24.52 | 25.07 | 24.09 | 24.15 | 4,237,476 | -0.33(-1.35%) |
Aug 05, 2024 | 24.62 | 25.09 | 24.25 | 24.48 | 7,353,945 | -1.01(-3.96%) |
Aug 02, 2024 | 26.51 | 26.58 | 25.25 | 25.49 | 5,126,032 | -1.24(-4.64%) |
Aug 01, 2024 | 27.26 | 27.95 | 26.70 | 26.73 | 3,906,768 | -0.41(-1.51%) |
Jul 31, 2024 | 26.45 | 27.84 | 25.44 | 27.14 | 4,914,746 | +0.36(+1.34%) |
Jul 30, 2024 | 26.21 | 27.02 | 26.21 | 26.78 | 3,578,327 | +0.32(+1.21%) |
Jul 29, 2024 | 26.19 | 26.50 | 26.16 | 26.46 | 3,461,564 | +0.05(+0.19%) |
Jul 26, 2024 | 26.55 | 26.75 | 26.23 | 26.41 | 1,748,732 | -0.02(-0.08%) |
Jul 25, 2024 | 26.10 | 26.81 | 25.98 | 26.43 | 1,743,550 | +0.19(+0.72%) |
Jul 24, 2024 | 26.13 | 26.39 | 26.07 | 26.24 | 1,917,766 | +0.18(+0.69%) |
Jul 23, 2024 | 26.36 | 26.39 | 25.99 | 26.06 | 1,691,254 | -0.33(-1.25%) |
Jul 22, 2024 | 26.36 | 26.58 | 26.07 | 26.39 | 3,241,068 | +0.03(+0.11%) |
Jul 19, 2024 | 26.42 | 26.59 | 26.07 | 26.36 | 2,040,188 | -0.05(-0.19%) |
Jul 18, 2024 | 27.15 | 27.64 | 26.40 | 26.41 | 4,648,393 | -1.13(-4.10%) |
Jul 17, 2024 | 26.76 | 27.75 | 26.76 | 27.54 | 2,883,258 | +0.73(+2.72%) |
Jul 16, 2024 | 25.69 | 26.81 | 25.57 | 26.81 | 2,835,194 | +1.25(+4.89%) |
Jul 15, 2024 | 25.50 | 25.72 | 25.27 | 25.56 | 1,793,961 | +0.03(+0.12%) |
Jul 12, 2024 | 25.71 | 25.89 | 25.38 | 25.53 | 2,241,892 | -0.18(-0.70%) |
Jul 11, 2024 | 24.90 | 25.82 | 24.67 | 25.71 | 2,713,416 | +1.30(+5.33%) |
Jul 10, 2024 | 24.36 | 24.54 | 24.10 | 24.41 | 3,502,386 | +0.21(+0.87%) |
Jul 09, 2024 | 24.60 | 24.69 | 23.95 | 24.20 | 2,954,522 | -0.46(-1.87%) |
Jul 08, 2024 | 24.63 | 24.84 | 24.47 | 24.66 | 2,048,708 | +0.10(+0.41%) |
Jul 05, 2024 | 24.64 | 24.67 | 24.27 | 24.56 | 1,688,161 | -0.20(-0.81%) |
Jul 03, 2024 | 24.45 | 24.93 | 24.34 | 24.76 | 2,159,924 | +0.32(+1.31%) |
Jul 02, 2024 | 24.78 | 24.84 | 24.43 | 24.44 | 3,187,130 | -0.19(-0.77%) |