Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 25.60 | 25.78 | 25.43 | 25.55 | 1,365,163 | -0.01(-0.04%) |
Sep 12, 2024 | 25.57 | 25.80 | 25.21 | 25.56 | 1,741,884 | +0.06(+0.24%) |
Sep 11, 2024 | 24.56 | 25.62 | 24.33 | 25.50 | 2,500,273 | +1.11(+4.55%) |
Sep 10, 2024 | 24.68 | 24.97 | 24.19 | 24.39 | 1,145,076 | -0.33(-1.33%) |
Sep 09, 2024 | 24.47 | 24.99 | 24.37 | 24.72 | 1,432,458 | +0.54(+2.23%) |
Sep 06, 2024 | 24.50 | 24.66 | 23.96 | 24.18 | 1,648,493 | -0.23(-0.94%) |
Sep 05, 2024 | 24.07 | 24.62 | 24.07 | 24.41 | 1,066,771 | +0.09(+0.37%) |
Sep 04, 2024 | 24.07 | 24.51 | 23.71 | 24.32 | 1,657,670 | -0.09(-0.37%) |
Sep 03, 2024 | 24.90 | 25.04 | 24.27 | 24.41 | 1,141,206 | -0.50(-2.01%) |
Aug 30, 2024 | 25.17 | 25.29 | 24.67 | 24.91 | 1,111,842 | -0.20(-0.80%) |
Aug 29, 2024 | 24.73 | 25.43 | 24.25 | 25.11 | 4,818,458 | +0.64(+2.62%) |
Aug 28, 2024 | 24.88 | 24.88 | 24.20 | 24.47 | 1,224,584 | -0.53(-2.12%) |
Aug 27, 2024 | 24.69 | 25.94 | 24.69 | 25.00 | 3,387,039 | +0.18(+0.73%) |
Aug 26, 2024 | 24.63 | 25.49 | 24.57 | 24.82 | 2,869,167 | +0.26(+1.06%) |
Aug 23, 2024 | 24.54 | 24.78 | 24.26 | 24.56 | 988,818 | +0.19(+0.78%) |
Aug 22, 2024 | 24.59 | 24.61 | 24.34 | 24.37 | 991,160 | -0.21(-0.85%) |
Aug 21, 2024 | 24.28 | 24.62 | 24.18 | 24.58 | 919,369 | +0.31(+1.28%) |
Aug 20, 2024 | 24.15 | 24.28 | 23.82 | 24.27 | 852,721 | +0.05(+0.21%) |
Aug 19, 2024 | 24.06 | 24.22 | 23.80 | 24.22 | 809,844 | +0.21(+0.87%) |
Aug 16, 2024 | 23.79 | 24.02 | 23.57 | 24.01 | 1,071,190 | +0.14(+0.59%) |
Aug 15, 2024 | 23.87 | 23.96 | 23.64 | 23.87 | 1,837,968 | +0.29(+1.23%) |
Aug 14, 2024 | 23.85 | 23.90 | 23.52 | 23.58 | 2,623,742 | -0.20(-0.84%) |
Aug 13, 2024 | 23.72 | 23.92 | 23.51 | 23.78 | 1,227,933 | +0.15(+0.63%) |
Aug 12, 2024 | 23.54 | 23.75 | 23.36 | 23.63 | 1,128,542 | +0.12(+0.51%) |
Aug 09, 2024 | 23.65 | 23.91 | 23.30 | 23.51 | 1,666,834 | -0.16(-0.68%) |
Aug 08, 2024 | 23.41 | 23.69 | 23.02 | 23.67 | 1,113,967 | +0.56(+2.42%) |
Aug 07, 2024 | 23.58 | 23.79 | 23.09 | 23.11 | 1,364,547 | -0.15(-0.64%) |
Aug 06, 2024 | 23.40 | 23.71 | 22.95 | 23.26 | 2,063,749 | +0.11(+0.48%) |
Aug 05, 2024 | 22.27 | 23.50 | 22.07 | 23.15 | 2,134,892 | -0.65(-2.73%) |
Aug 02, 2024 | 24.26 | 24.26 | 23.51 | 23.80 | 2,467,606 | -0.74(-3.02%) |
Aug 01, 2024 | 24.04 | 25.26 | 23.78 | 24.54 | 2,980,364 | +0.60(+2.51%) |
Jul 31, 2024 | 24.35 | 25.57 | 23.55 | 23.94 | 4,179,401 | -0.13(-0.54%) |
Jul 30, 2024 | 24.25 | 24.72 | 23.91 | 24.07 | 1,868,291 | -0.30(-1.23%) |
Jul 29, 2024 | 24.39 | 24.51 | 23.99 | 24.37 | 2,039,210 | +0.10(+0.41%) |
Jul 26, 2024 | 24.22 | 24.42 | 23.70 | 24.27 | 1,467,071 | +0.28(+1.17%) |
Jul 25, 2024 | 24.30 | 24.62 | 23.63 | 23.99 | 1,833,188 | +0.00(+0.00%) |
Jul 24, 2024 | 24.66 | 24.92 | 23.84 | 23.99 | 1,888,901 | -0.92(-3.69%) |
Jul 23, 2024 | 24.78 | 25.22 | 24.48 | 24.91 | 2,318,371 | -0.03(-0.12%) |
Jul 22, 2024 | 24.70 | 25.15 | 24.58 | 24.94 | 1,761,309 | +0.39(+1.59%) |
Jul 19, 2024 | 25.10 | 25.10 | 24.40 | 24.55 | 1,912,769 | -0.46(-1.84%) |
Jul 18, 2024 | 25.62 | 26.07 | 24.75 | 25.01 | 4,382,371 | -0.31(-1.22%) |
Jul 17, 2024 | 26.21 | 26.22 | 25.22 | 25.32 | 2,730,290 | -1.09(-4.13%) |
Jul 16, 2024 | 27.49 | 27.49 | 25.68 | 26.41 | 6,878,349 | -0.80(-2.94%) |
Jul 15, 2024 | 28.25 | 28.40 | 27.09 | 27.21 | 3,045,789 | -0.77(-2.75%) |
Jul 12, 2024 | 28.22 | 28.56 | 27.89 | 27.98 | 1,486,364 | -0.09(-0.32%) |
Jul 11, 2024 | 28.71 | 28.79 | 28.04 | 28.07 | 1,488,355 | -0.23(-0.81%) |
Jul 10, 2024 | 28.98 | 29.15 | 28.19 | 28.30 | 1,133,142 | -0.66(-2.28%) |
Jul 09, 2024 | 30.48 | 30.60 | 28.92 | 28.96 | 918,221 | -1.64(-5.36%) |
Jul 08, 2024 | 31.21 | 31.65 | 30.55 | 30.60 | 858,934 | -0.60(-1.92%) |
Jul 05, 2024 | 30.56 | 31.21 | 30.44 | 31.20 | 677,720 | +0.76(+2.50%) |
Jul 03, 2024 | 30.56 | 30.83 | 30.32 | 30.44 | 1,128,878 | -0.07(-0.23%) |
Jul 02, 2024 | 30.25 | 30.69 | 30.01 | 30.51 | 1,104,339 | +0.06(+0.20%) |