Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.90 | 27.05 | 26.82 | 26.97 | 1,883,198 | +0.53(+2.00%) |
Sep 25, 2024 | 26.75 | 26.77 | 26.42 | 26.44 | 1,159,354 | -0.44(-1.64%) |
Sep 24, 2024 | 26.71 | 26.89 | 26.63 | 26.88 | 2,549,529 | +0.23(+0.86%) |
Sep 23, 2024 | 26.57 | 26.68 | 26.52 | 26.65 | 753,496 | +0.14(+0.53%) |
Sep 20, 2024 | 26.62 | 26.62 | 26.38 | 26.51 | 1,180,454 | -0.31(-1.16%) |
Sep 19, 2024 | 26.88 | 26.90 | 26.61 | 26.82 | 2,163,083 | +0.67(+2.56%) |
Sep 18, 2024 | 26.33 | 26.61 | 26.11 | 26.15 | 1,263,764 | -0.05(-0.19%) |
Sep 17, 2024 | 26.38 | 26.40 | 26.12 | 26.20 | 1,191,161 | -0.15(-0.57%) |
Sep 16, 2024 | 26.20 | 26.36 | 26.12 | 26.35 | 1,203,420 | +0.39(+1.50%) |
Sep 13, 2024 | 26.01 | 26.09 | 25.92 | 25.96 | 1,016,626 | -0.09(-0.35%) |
Sep 12, 2024 | 25.79 | 26.05 | 25.69 | 26.05 | 1,394,970 | +0.44(+1.72%) |
Sep 11, 2024 | 25.40 | 25.63 | 25.06 | 25.61 | 1,347,914 | +0.16(+0.63%) |
Sep 10, 2024 | 25.52 | 25.53 | 25.27 | 25.45 | 1,042,272 | -0.11(-0.43%) |
Sep 09, 2024 | 25.43 | 25.65 | 25.39 | 25.56 | 1,265,096 | +0.44(+1.75%) |
Sep 06, 2024 | 25.63 | 25.73 | 25.07 | 25.12 | 2,383,313 | -0.46(-1.80%) |
Sep 05, 2024 | 25.62 | 25.68 | 25.42 | 25.58 | 1,326,054 | +0.11(+0.43%) |
Sep 04, 2024 | 25.36 | 25.60 | 25.36 | 25.47 | 799,857 | -0.03(-0.12%) |
Sep 03, 2024 | 25.81 | 25.85 | 25.41 | 25.50 | 1,606,004 | -0.37(-1.43%) |
Aug 30, 2024 | 25.94 | 25.98 | 25.66 | 25.87 | 1,301,869 | -0.18(-0.69%) |
Aug 29, 2024 | 25.94 | 26.15 | 25.87 | 26.05 | 1,048,138 | +0.26(+1.01%) |
Aug 28, 2024 | 25.86 | 25.91 | 25.66 | 25.79 | 1,038,310 | -0.03(-0.12%) |
Aug 27, 2024 | 25.73 | 25.84 | 25.70 | 25.82 | 687,141 | -0.05(-0.19%) |
Aug 26, 2024 | 25.97 | 26.00 | 25.84 | 25.87 | 762,845 | -0.03(-0.12%) |
Aug 23, 2024 | 25.52 | 25.93 | 25.48 | 25.90 | 1,529,916 | +0.63(+2.49%) |
Aug 22, 2024 | 25.53 | 25.54 | 25.24 | 25.27 | 1,229,956 | -0.26(-1.02%) |
Aug 21, 2024 | 25.47 | 25.60 | 25.41 | 25.53 | 1,120,292 | +0.27(+1.07%) |
Aug 20, 2024 | 25.37 | 25.38 | 25.23 | 25.26 | 727,133 | -0.14(-0.55%) |
Aug 19, 2024 | 25.20 | 25.45 | 25.20 | 25.40 | 840,782 | +0.45(+1.80%) |
Aug 16, 2024 | 24.73 | 24.96 | 24.73 | 24.95 | 866,573 | +0.25(+1.01%) |
Aug 15, 2024 | 24.62 | 24.81 | 24.60 | 24.70 | 646,277 | +0.22(+0.90%) |
Aug 14, 2024 | 24.47 | 24.53 | 24.39 | 24.48 | 887,377 | -0.15(-0.61%) |
Aug 13, 2024 | 24.34 | 24.66 | 24.34 | 24.63 | 1,431,566 | +0.38(+1.57%) |
Aug 12, 2024 | 24.24 | 24.33 | 24.16 | 24.25 | 1,244,941 | -0.04(-0.16%) |
Aug 09, 2024 | 24.17 | 24.32 | 24.06 | 24.29 | 1,050,810 | +0.18(+0.75%) |
Aug 08, 2024 | 23.88 | 24.18 | 23.82 | 24.11 | 1,002,437 | +0.55(+2.33%) |
Aug 07, 2024 | 23.96 | 24.02 | 23.51 | 23.56 | 1,263,599 | -0.05(-0.21%) |
Aug 06, 2024 | 23.29 | 23.79 | 23.25 | 23.61 | 1,909,357 | +0.40(+1.72%) |
Aug 05, 2024 | 23.00 | 23.42 | 22.95 | 23.21 | 3,649,409 | -0.81(-3.37%) |
Aug 02, 2024 | 24.25 | 24.27 | 23.77 | 24.02 | 2,008,308 | -0.41(-1.68%) |
Aug 01, 2024 | 24.88 | 24.93 | 24.27 | 24.43 | 3,046,792 | -0.59(-2.36%) |
Jul 31, 2024 | 24.93 | 25.16 | 24.85 | 25.02 | 1,701,141 | +0.35(+1.42%) |
Jul 30, 2024 | 24.65 | 24.71 | 24.58 | 24.67 | 1,105,093 | +0.16(+0.65%) |
Jul 29, 2024 | 24.62 | 24.62 | 24.41 | 24.51 | 802,924 | -0.17(-0.69%) |
Jul 26, 2024 | 24.63 | 24.74 | 24.57 | 24.68 | 1,051,693 | +0.35(+1.44%) |
Jul 25, 2024 | 24.24 | 24.62 | 24.20 | 24.33 | 1,600,192 | -0.12(-0.49%) |
Jul 24, 2024 | 24.75 | 24.83 | 24.45 | 24.45 | 1,899,770 | -0.44(-1.77%) |
Jul 23, 2024 | 24.92 | 24.98 | 24.89 | 24.89 | 1,012,857 | -0.14(-0.56%) |
Jul 22, 2024 | 24.97 | 25.04 | 24.90 | 25.03 | 1,127,326 | +0.08(+0.32%) |
Jul 19, 2024 | 25.04 | 25.11 | 24.91 | 24.95 | 1,347,081 | -0.16(-0.64%) |
Jul 18, 2024 | 25.49 | 25.52 | 25.06 | 25.11 | 1,642,739 | -0.30(-1.18%) |
Jul 17, 2024 | 25.46 | 25.59 | 25.40 | 25.41 | 1,612,668 | -0.18(-0.70%) |
Jul 16, 2024 | 25.39 | 25.60 | 25.35 | 25.59 | 1,707,040 | +0.05(+0.20%) |
Jul 15, 2024 | 25.68 | 25.69 | 25.52 | 25.54 | 1,383,679 | -0.09(-0.35%) |
Jul 12, 2024 | 25.56 | 25.77 | 25.55 | 25.63 | 2,653,069 | +0.37(+1.46%) |
Jul 11, 2024 | 25.32 | 25.39 | 25.25 | 25.26 | 1,651,189 | +0.12(+0.48%) |
Jul 10, 2024 | 25.02 | 25.15 | 24.98 | 25.14 | 1,327,690 | +0.37(+1.49%) |
Jul 09, 2024 | 24.79 | 24.82 | 24.66 | 24.77 | 1,562,323 | +0.04(+0.16%) |
Jul 08, 2024 | 24.89 | 24.92 | 24.72 | 24.73 | 8,202,247 | -0.22(-0.88%) |
Jul 05, 2024 | 24.97 | 24.98 | 24.72 | 24.95 | 896,736 | +0.16(+0.65%) |
Jul 03, 2024 | 24.63 | 24.85 | 24.62 | 24.79 | 568,597 | +0.37(+1.52%) |
Jul 02, 2024 | 24.24 | 24.42 | 24.21 | 24.42 | 936,991 | +0.08(+0.33%) |