Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.65 | 25.68 | 25.40 | 25.43 | 120,700 | -0.10(-0.39%) |
Sep 25, 2024 | 25.75 | 25.80 | 25.33 | 25.53 | 199,863 | -0.14(-0.55%) |
Sep 24, 2024 | 25.66 | 25.85 | 25.62 | 25.67 | 172,297 | -0.01(-0.04%) |
Sep 23, 2024 | 25.38 | 25.70 | 25.38 | 25.68 | 138,848 | +0.30(+1.18%) |
Sep 20, 2024 | 25.52 | 25.67 | 25.30 | 25.38 | 225,900 | -0.21(-0.82%) |
Sep 19, 2024 | 26.05 | 26.05 | 25.53 | 25.59 | 312,807 | -0.38(-1.46%) |
Sep 18, 2024 | 25.99 | 26.05 | 25.90 | 25.97 | 164,224 | +0.08(+0.31%) |
Sep 17, 2024 | 25.98 | 26.07 | 25.85 | 25.89 | 176,218 | -0.05(-0.19%) |
Sep 16, 2024 | 25.82 | 26.00 | 25.80 | 25.94 | 176,315 | +0.18(+0.70%) |
Sep 13, 2024 | 25.62 | 25.84 | 25.57 | 25.76 | 123,132 | +0.08(+0.31%) |
Sep 12, 2024 | 25.63 | 25.75 | 25.52 | 25.68 | 141,435 | +0.13(+0.51%) |
Sep 11, 2024 | 25.80 | 25.80 | 25.50 | 25.55 | 155,856 | -0.22(-0.85%) |
Sep 10, 2024 | 25.54 | 25.82 | 25.42 | 25.77 | 236,813 | +0.17(+0.66%) |
Sep 09, 2024 | 25.54 | 25.63 | 25.38 | 25.60 | 193,258 | +0.22(+0.87%) |
Sep 06, 2024 | 25.30 | 25.50 | 25.27 | 25.38 | 259,959 | +0.11(+0.44%) |
Sep 05, 2024 | 25.42 | 25.49 | 25.24 | 25.27 | 162,994 | -0.08(-0.32%) |
Sep 04, 2024 | 24.95 | 25.42 | 24.95 | 25.35 | 189,945 | +0.32(+1.28%) |
Sep 03, 2024 | 24.92 | 25.18 | 24.86 | 25.03 | 179,801 | +0.11(+0.44%) |
Aug 30, 2024 | 24.87 | 25.00 | 24.84 | 24.92 | 200,274 | +0.07(+0.28%) |
Aug 29, 2024 | 24.57 | 24.85 | 24.52 | 24.85 | 205,570 | +0.34(+1.39%) |
Aug 28, 2024 | 24.65 | 24.75 | 24.50 | 24.51 | 121,080 | -0.13(-0.53%) |
Aug 27, 2024 | 24.62 | 24.66 | 24.55 | 24.64 | 98,713 | -0.01(-0.04%) |
Aug 26, 2024 | 24.50 | 24.81 | 24.49 | 24.65 | 188,309 | +0.21(+0.86%) |
Aug 23, 2024 | 24.30 | 24.60 | 24.26 | 24.44 | 101,235 | +0.16(+0.66%) |
Aug 22, 2024 | 24.25 | 24.38 | 24.21 | 24.28 | 101,583 | +0.05(+0.21%) |
Aug 21, 2024 | 24.23 | 24.40 | 24.11 | 24.23 | 129,350 | +0.10(+0.41%) |
Aug 20, 2024 | 24.32 | 24.39 | 24.13 | 24.13 | 138,140 | -0.28(-1.15%) |
Aug 19, 2024 | 24.20 | 24.44 | 24.16 | 24.41 | 166,222 | +0.21(+0.87%) |
Aug 16, 2024 | 24.10 | 24.22 | 24.09 | 24.20 | 159,843 | +0.07(+0.29%) |
Aug 15, 2024 | 24.40 | 24.43 | 24.08 | 24.13 | 229,978 | -0.14(-0.58%) |
Aug 14, 2024 | 24.40 | 24.50 | 24.22 | 24.27 | 184,007 | -0.18(-0.74%) |
Aug 13, 2024 | 24.36 | 24.63 | 24.24 | 24.45 | 177,982 | +0.13(+0.56%) |
Aug 12, 2024 | 24.49 | 24.58 | 24.30 | 24.32 | 235,938 | -0.15(-0.61%) |
Aug 09, 2024 | 24.70 | 24.70 | 24.36 | 24.46 | 136,788 | -0.13(-0.52%) |
Aug 08, 2024 | 24.37 | 24.70 | 24.35 | 24.59 | 155,934 | +0.24(+0.98%) |
Aug 07, 2024 | 24.36 | 24.64 | 24.25 | 24.35 | 196,383 | +0.13(+0.53%) |
Aug 06, 2024 | 23.98 | 24.39 | 23.93 | 24.23 | 168,401 | +0.25(+1.04%) |
Aug 05, 2024 | 23.76 | 24.30 | 23.61 | 23.98 | 586,520 | -0.39(-1.59%) |
Aug 02, 2024 | 24.23 | 24.50 | 24.18 | 24.36 | 250,293 | +0.10(+0.41%) |
Aug 01, 2024 | 24.31 | 24.32 | 24.15 | 24.27 | 125,748 | +0.06(+0.25%) |
Jul 31, 2024 | 24.28 | 24.34 | 24.09 | 24.21 | 187,363 | +0.22(+0.91%) |
Jul 30, 2024 | 23.85 | 24.06 | 23.68 | 23.99 | 169,987 | +0.15(+0.63%) |
Jul 29, 2024 | 23.92 | 24.04 | 23.77 | 23.84 | 154,833 | -0.05(-0.21%) |
Jul 26, 2024 | 23.99 | 24.08 | 23.86 | 23.89 | 147,733 | +0.11(+0.46%) |
Jul 25, 2024 | 23.86 | 24.04 | 23.72 | 23.78 | 129,588 | -0.07(-0.29%) |
Jul 24, 2024 | 23.90 | 24.05 | 23.84 | 23.85 | 124,171 | -0.14(-0.58%) |
Jul 23, 2024 | 23.95 | 24.07 | 23.91 | 23.99 | 153,319 | +0.00(+0.00%) |
Jul 22, 2024 | 24.01 | 24.10 | 23.88 | 23.99 | 188,368 | +0.13(+0.54%) |
Jul 19, 2024 | 23.90 | 23.90 | 23.71 | 23.86 | 73,410 | +0.06(+0.25%) |
Jul 18, 2024 | 23.78 | 24.16 | 23.76 | 23.80 | 307,017 | +0.07(+0.29%) |
Jul 17, 2024 | 23.54 | 23.80 | 23.43 | 23.73 | 182,900 | +0.17(+0.72%) |
Jul 16, 2024 | 23.49 | 23.84 | 23.36 | 23.56 | 299,808 | +0.12(+0.53%) |
Jul 15, 2024 | 23.65 | 23.65 | 23.37 | 23.44 | 285,180 | -0.07(-0.29%) |
Jul 12, 2024 | 23.29 | 23.64 | 23.28 | 23.50 | 253,482 | +0.28(+1.19%) |
Jul 11, 2024 | 23.20 | 23.30 | 23.16 | 23.23 | 199,202 | +0.15(+0.64%) |
Jul 10, 2024 | 22.95 | 23.12 | 22.81 | 23.08 | 144,164 | +0.29(+1.26%) |
Jul 09, 2024 | 22.87 | 22.98 | 22.75 | 22.79 | 176,188 | -0.01(-0.04%) |
Jul 08, 2024 | 22.61 | 22.92 | 22.56 | 22.80 | 242,939 | +0.25(+1.09%) |
Jul 05, 2024 | 22.30 | 22.62 | 22.23 | 22.56 | 337,175 | +0.42(+1.92%) |
Jul 03, 2024 | 22.03 | 22.26 | 22.01 | 22.13 | 84,756 | +0.12(+0.54%) |
Jul 02, 2024 | 22.16 | 22.34 | 21.92 | 22.01 | 261,145 | -0.18(-0.80%) |