Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.88 | 27.21 | 26.71 | 27.17 | 2,203,305 | +0.43(+1.61%) |
Sep 25, 2024 | 27.16 | 27.24 | 26.68 | 26.74 | 2,268,880 | -0.46(-1.69%) |
Sep 24, 2024 | 26.85 | 27.20 | 26.78 | 27.20 | 2,643,811 | +0.39(+1.45%) |
Sep 23, 2024 | 26.67 | 26.88 | 26.38 | 26.81 | 2,491,308 | +0.33(+1.25%) |
Sep 20, 2024 | 26.62 | 26.65 | 26.12 | 26.48 | 13,942,387 | -0.39(-1.45%) |
Sep 19, 2024 | 26.91 | 27.13 | 26.66 | 26.87 | 3,554,464 | +0.29(+1.09%) |
Sep 18, 2024 | 26.27 | 26.84 | 26.27 | 26.58 | 2,484,195 | +0.12(+0.45%) |
Sep 17, 2024 | 26.63 | 26.74 | 26.44 | 26.46 | 2,665,049 | -0.16(-0.60%) |
Sep 16, 2024 | 26.52 | 26.84 | 26.51 | 26.62 | 2,494,055 | +0.13(+0.49%) |
Sep 13, 2024 | 26.42 | 26.50 | 26.27 | 26.49 | 3,140,245 | +0.24(+0.91%) |
Sep 12, 2024 | 26.00 | 26.26 | 25.79 | 26.25 | 3,397,923 | +0.23(+0.88%) |
Sep 11, 2024 | 25.68 | 26.04 | 25.27 | 26.02 | 3,674,226 | +0.12(+0.46%) |
Sep 10, 2024 | 25.83 | 25.97 | 25.57 | 25.90 | 2,610,782 | +0.18(+0.70%) |
Sep 09, 2024 | 25.64 | 26.00 | 25.48 | 25.72 | 3,520,194 | +0.34(+1.34%) |
Sep 06, 2024 | 25.89 | 26.16 | 25.32 | 25.38 | 2,864,921 | -0.56(-2.16%) |
Sep 05, 2024 | 26.12 | 26.36 | 25.83 | 25.94 | 2,377,112 | -0.21(-0.80%) |
Sep 04, 2024 | 26.03 | 26.32 | 25.94 | 26.15 | 2,241,064 | +0.07(+0.27%) |
Sep 03, 2024 | 26.29 | 26.72 | 26.02 | 26.08 | 3,666,871 | -0.38(-1.44%) |
Aug 30, 2024 | 26.53 | 26.64 | 26.28 | 26.46 | 5,696,208 | +0.04(+0.15%) |
Aug 29, 2024 | 26.41 | 26.76 | 26.24 | 26.42 | 2,299,381 | +0.20(+0.76%) |
Aug 28, 2024 | 26.33 | 26.43 | 26.05 | 26.22 | 2,715,880 | -0.13(-0.49%) |
Aug 27, 2024 | 25.96 | 26.37 | 25.92 | 26.35 | 2,288,647 | +0.21(+0.80%) |
Aug 26, 2024 | 25.81 | 26.40 | 25.72 | 26.14 | 3,390,386 | +0.42(+1.63%) |
Aug 23, 2024 | 25.43 | 25.74 | 25.27 | 25.72 | 2,052,709 | +0.43(+1.70%) |
Aug 22, 2024 | 25.73 | 25.80 | 25.21 | 25.29 | 2,275,348 | -0.46(-1.79%) |
Aug 21, 2024 | 25.35 | 25.77 | 25.04 | 25.75 | 2,561,269 | +0.44(+1.74%) |
Aug 20, 2024 | 25.46 | 25.55 | 25.18 | 25.31 | 2,036,936 | -0.17(-0.67%) |
Aug 19, 2024 | 25.22 | 25.70 | 25.19 | 25.48 | 2,901,004 | +0.34(+1.33%) |
Aug 16, 2024 | 24.75 | 25.16 | 24.65 | 25.14 | 2,720,507 | +0.39(+1.57%) |
Aug 15, 2024 | 25.10 | 25.13 | 24.61 | 24.76 | 2,460,898 | -0.06(-0.24%) |
Aug 14, 2024 | 24.72 | 24.90 | 24.60 | 24.82 | 2,047,998 | +0.06(+0.24%) |
Aug 13, 2024 | 24.66 | 24.79 | 24.35 | 24.76 | 2,703,423 | +0.26(+1.06%) |
Aug 12, 2024 | 24.82 | 24.98 | 24.33 | 24.50 | 1,986,628 | -0.28(-1.12%) |
Aug 09, 2024 | 24.64 | 24.97 | 24.48 | 24.78 | 2,119,401 | +0.16(+0.65%) |
Aug 08, 2024 | 24.38 | 24.65 | 24.29 | 24.62 | 3,861,570 | +0.48(+1.98%) |
Aug 07, 2024 | 24.60 | 24.91 | 24.08 | 24.14 | 3,190,079 | -0.16(-0.66%) |
Aug 06, 2024 | 24.58 | 24.75 | 24.28 | 24.30 | 3,233,665 | -0.21(-0.85%) |
Aug 05, 2024 | 24.14 | 24.92 | 24.00 | 24.51 | 3,829,567 | -0.53(-2.11%) |
Aug 02, 2024 | 24.80 | 25.31 | 23.77 | 25.04 | 5,866,136 | -0.08(-0.32%) |
Aug 01, 2024 | 25.80 | 25.94 | 25.07 | 25.12 | 3,986,426 | -0.75(-2.89%) |
Jul 31, 2024 | 25.90 | 26.24 | 25.79 | 25.86 | 3,923,236 | +0.22(+0.85%) |
Jul 30, 2024 | 26.02 | 26.16 | 25.62 | 25.64 | 2,876,699 | -0.29(-1.11%) |
Jul 29, 2024 | 26.04 | 26.20 | 25.84 | 25.93 | 2,115,891 | -0.03(-0.11%) |
Jul 26, 2024 | 25.41 | 26.14 | 25.24 | 25.96 | 4,712,999 | +0.88(+3.49%) |
Jul 25, 2024 | 25.12 | 25.54 | 24.98 | 25.09 | 3,095,088 | +0.01(+0.04%) |
Jul 24, 2024 | 25.21 | 25.40 | 25.02 | 25.08 | 3,764,579 | -0.09(-0.36%) |
Jul 23, 2024 | 25.34 | 25.40 | 25.14 | 25.16 | 2,072,385 | -0.24(-0.94%) |
Jul 22, 2024 | 25.53 | 25.61 | 25.18 | 25.40 | 2,812,474 | +0.05(+0.20%) |
Jul 19, 2024 | 25.51 | 25.58 | 25.19 | 25.35 | 2,819,639 | -0.10(-0.39%) |
Jul 18, 2024 | 25.59 | 25.79 | 25.28 | 25.45 | 2,467,039 | -0.20(-0.78%) |
Jul 17, 2024 | 25.21 | 25.68 | 25.14 | 25.65 | 2,773,672 | +0.20(+0.78%) |
Jul 16, 2024 | 25.41 | 25.70 | 25.26 | 25.45 | 3,513,260 | +0.22(+0.87%) |
Jul 15, 2024 | 25.47 | 25.66 | 25.19 | 25.23 | 2,781,833 | -0.15(-0.59%) |
Jul 12, 2024 | 24.88 | 25.42 | 24.73 | 25.38 | 2,542,250 | +0.51(+2.04%) |
Jul 11, 2024 | 24.53 | 25.16 | 24.53 | 24.88 | 2,719,974 | +0.40(+1.63%) |
Jul 10, 2024 | 23.96 | 24.50 | 23.94 | 24.48 | 2,821,707 | +0.47(+1.95%) |
Jul 09, 2024 | 24.34 | 24.46 | 23.95 | 24.01 | 3,349,277 | -0.42(-1.71%) |
Jul 08, 2024 | 24.54 | 24.62 | 24.30 | 24.43 | 2,833,137 | -0.09(-0.37%) |
Jul 05, 2024 | 24.38 | 24.65 | 24.31 | 24.52 | 5,638,657 | -0.04(-0.16%) |
Jul 03, 2024 | 24.85 | 24.92 | 24.56 | 24.56 | 2,718,438 | -0.28(-1.12%) |
Jul 02, 2024 | 24.80 | 24.94 | 24.43 | 24.84 | 3,257,221 | +0.07(+0.28%) |