Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 26.69 | 26.76 | 26.20 | 26.25 | 1,623,686 | -0.46(-1.72%) |
Sep 24, 2024 | 26.49 | 26.71 | 26.44 | 26.71 | 1,425,123 | +0.22(+0.83%) |
Sep 23, 2024 | 26.32 | 26.57 | 26.23 | 26.49 | 2,016,889 | +0.15(+0.57%) |
Sep 20, 2024 | 26.53 | 26.60 | 26.04 | 26.34 | 7,065,685 | -0.20(-0.75%) |
Sep 19, 2024 | 26.87 | 26.96 | 26.52 | 26.54 | 1,803,673 | +0.09(+0.34%) |
Sep 18, 2024 | 26.38 | 26.87 | 26.34 | 26.45 | 2,443,351 | +0.11(+0.42%) |
Sep 17, 2024 | 26.20 | 26.59 | 26.10 | 26.34 | 2,374,354 | +0.25(+0.96%) |
Sep 16, 2024 | 26.14 | 26.18 | 25.88 | 26.09 | 2,392,957 | -0.05(-0.19%) |
Sep 13, 2024 | 26.10 | 26.26 | 26.05 | 26.14 | 2,025,002 | +0.18(+0.69%) |
Sep 12, 2024 | 25.91 | 26.05 | 25.73 | 25.96 | 2,373,088 | +0.01(+0.04%) |
Sep 11, 2024 | 26.24 | 26.29 | 25.71 | 25.95 | 2,311,938 | -0.43(-1.63%) |
Sep 10, 2024 | 26.72 | 26.77 | 26.10 | 26.38 | 3,489,394 | -0.22(-0.83%) |
Sep 09, 2024 | 26.63 | 26.82 | 26.55 | 26.60 | 2,069,287 | +0.03(+0.11%) |
Sep 06, 2024 | 27.00 | 27.18 | 26.45 | 26.57 | 2,962,317 | -0.36(-1.34%) |
Sep 05, 2024 | 27.17 | 27.23 | 26.66 | 26.93 | 2,248,529 | -0.21(-0.77%) |
Sep 04, 2024 | 26.93 | 27.60 | 26.89 | 27.14 | 2,653,910 | +0.17(+0.63%) |
Sep 03, 2024 | 28.08 | 28.19 | 26.82 | 26.97 | 4,278,880 | -1.36(-4.80%) |
Aug 30, 2024 | 27.97 | 28.36 | 27.95 | 28.33 | 2,306,296 | +0.48(+1.72%) |
Aug 29, 2024 | 28.11 | 28.29 | 27.72 | 27.85 | 2,895,083 | -0.23(-0.82%) |
Aug 28, 2024 | 27.98 | 28.48 | 27.97 | 28.08 | 1,355,740 | +0.10(+0.36%) |
Aug 27, 2024 | 28.02 | 28.14 | 27.77 | 27.98 | 1,304,462 | -0.04(-0.14%) |
Aug 26, 2024 | 28.21 | 28.46 | 27.99 | 28.02 | 1,193,105 | -0.12(-0.43%) |
Aug 23, 2024 | 28.08 | 28.27 | 27.93 | 28.14 | 1,350,331 | +0.30(+1.08%) |
Aug 22, 2024 | 27.92 | 27.93 | 27.69 | 27.84 | 1,735,890 | +0.07(+0.25%) |
Aug 21, 2024 | 27.57 | 27.79 | 27.39 | 27.77 | 1,443,365 | +0.38(+1.39%) |
Aug 20, 2024 | 27.82 | 27.93 | 27.25 | 27.39 | 1,964,808 | -0.43(-1.55%) |
Aug 19, 2024 | 27.45 | 27.82 | 27.38 | 27.82 | 1,597,115 | +0.42(+1.53%) |
Aug 16, 2024 | 27.45 | 27.63 | 27.35 | 27.40 | 2,712,265 | -0.18(-0.65%) |
Aug 15, 2024 | 27.34 | 27.68 | 27.29 | 27.58 | 3,741,812 | +0.26(+0.95%) |
Aug 14, 2024 | 27.49 | 27.60 | 27.29 | 27.32 | 1,640,902 | -0.22(-0.80%) |
Aug 13, 2024 | 27.17 | 27.66 | 27.08 | 27.54 | 2,644,071 | +0.43(+1.59%) |
Aug 12, 2024 | 27.63 | 27.83 | 27.06 | 27.11 | 2,996,975 | -0.63(-2.27%) |
Aug 09, 2024 | 27.10 | 27.95 | 26.90 | 27.74 | 5,104,496 | +0.96(+3.58%) |
Aug 08, 2024 | 26.13 | 26.93 | 26.00 | 26.78 | 4,232,541 | +0.74(+2.84%) |
Aug 07, 2024 | 26.42 | 26.48 | 25.92 | 26.04 | 4,195,318 | -0.02(-0.08%) |
Aug 06, 2024 | 25.53 | 26.16 | 25.41 | 26.06 | 5,465,482 | +0.65(+2.56%) |
Aug 05, 2024 | 25.95 | 25.95 | 25.14 | 25.41 | 3,575,732 | -0.89(-3.38%) |
Aug 02, 2024 | 26.76 | 26.96 | 25.99 | 26.30 | 3,076,263 | -0.87(-3.20%) |
Aug 01, 2024 | 27.73 | 27.80 | 26.95 | 27.17 | 2,664,489 | -0.41(-1.49%) |
Jul 31, 2024 | 27.66 | 27.75 | 27.47 | 27.58 | 3,497,392 | +0.16(+0.58%) |
Jul 30, 2024 | 27.80 | 27.83 | 27.26 | 27.42 | 2,344,977 | -0.27(-0.98%) |
Jul 29, 2024 | 27.70 | 27.80 | 27.55 | 27.69 | 1,628,241 | +0.20(+0.73%) |
Jul 26, 2024 | 27.34 | 27.64 | 27.05 | 27.49 | 2,205,504 | +0.34(+1.25%) |
Jul 25, 2024 | 27.44 | 27.64 | 27.14 | 27.15 | 2,145,521 | -0.16(-0.59%) |
Jul 24, 2024 | 28.03 | 28.03 | 27.29 | 27.31 | 1,794,384 | -0.79(-2.81%) |
Jul 23, 2024 | 27.69 | 28.20 | 27.58 | 28.10 | 2,269,547 | +0.37(+1.33%) |
Jul 22, 2024 | 27.50 | 27.87 | 27.21 | 27.73 | 2,333,604 | +0.36(+1.32%) |
Jul 19, 2024 | 27.77 | 27.84 | 27.25 | 27.37 | 3,194,861 | -0.41(-1.48%) |
Jul 18, 2024 | 28.02 | 28.13 | 27.68 | 27.78 | 2,286,871 | -0.21(-0.75%) |
Jul 17, 2024 | 28.38 | 28.49 | 27.87 | 27.99 | 3,877,780 | -0.45(-1.58%) |
Jul 16, 2024 | 27.80 | 28.62 | 27.75 | 28.44 | 4,387,914 | +0.74(+2.67%) |
Jul 15, 2024 | 27.74 | 27.93 | 27.53 | 27.70 | 2,502,064 | -0.04(-0.14%) |
Jul 12, 2024 | 27.92 | 28.09 | 27.70 | 27.74 | 3,380,417 | -0.10(-0.36%) |
Jul 11, 2024 | 27.95 | 28.03 | 27.81 | 27.84 | 2,112,467 | +0.05(+0.18%) |
Jul 10, 2024 | 27.83 | 27.90 | 27.63 | 27.79 | 1,674,383 | +0.07(+0.25%) |
Jul 09, 2024 | 27.21 | 27.88 | 27.07 | 27.72 | 3,186,688 | +0.47(+1.72%) |
Jul 08, 2024 | 27.65 | 27.77 | 27.17 | 27.25 | 2,556,125 | -0.23(-0.84%) |
Jul 05, 2024 | 27.61 | 27.65 | 27.39 | 27.48 | 1,772,547 | -0.18(-0.65%) |
Jul 03, 2024 | 27.66 | 27.83 | 27.61 | 27.66 | 1,063,313 | +0.03(+0.11%) |
Jul 02, 2024 | 27.16 | 27.64 | 27.09 | 27.63 | 2,368,151 | +0.34(+1.25%) |