Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.17 | 26.25 | 25.85 | 25.96 | 1,376,905 | -0.01(-0.04%) |
Sep 26, 2024 | 26.06 | 26.20 | 25.69 | 25.97 | 1,560,457 | +0.34(+1.33%) |
Sep 25, 2024 | 25.91 | 26.08 | 25.55 | 25.63 | 2,431,277 | -0.45(-1.73%) |
Sep 24, 2024 | 26.03 | 26.26 | 25.83 | 26.08 | 3,166,678 | +0.34(+1.32%) |
Sep 23, 2024 | 25.83 | 25.95 | 25.56 | 25.74 | 2,266,115 | -0.06(-0.23%) |
Sep 20, 2024 | 26.18 | 26.18 | 25.62 | 25.80 | 4,904,915 | -0.48(-1.83%) |
Sep 19, 2024 | 25.83 | 26.54 | 25.73 | 26.28 | 2,912,613 | +1.05(+4.16%) |
Sep 18, 2024 | 24.95 | 26.04 | 24.57 | 25.23 | 2,371,548 | +0.35(+1.41%) |
Sep 17, 2024 | 24.94 | 25.46 | 24.68 | 24.88 | 1,671,887 | +0.17(+0.69%) |
Sep 16, 2024 | 24.35 | 24.86 | 24.15 | 24.71 | 1,877,562 | +0.34(+1.40%) |
Sep 13, 2024 | 23.84 | 24.39 | 23.74 | 24.37 | 1,653,926 | +0.82(+3.48%) |
Sep 12, 2024 | 23.63 | 23.74 | 23.30 | 23.55 | 2,203,987 | +0.07(+0.30%) |
Sep 11, 2024 | 23.68 | 23.68 | 22.95 | 23.48 | 1,694,244 | -0.40(-1.68%) |
Sep 10, 2024 | 24.03 | 24.07 | 23.25 | 23.88 | 1,635,740 | -0.15(-0.62%) |
Sep 09, 2024 | 23.81 | 24.11 | 23.60 | 24.03 | 1,453,933 | +0.39(+1.65%) |
Sep 06, 2024 | 24.31 | 24.52 | 23.55 | 23.64 | 1,350,634 | -0.61(-2.52%) |
Sep 05, 2024 | 24.66 | 24.68 | 24.02 | 24.25 | 1,093,887 | +0.01(+0.04%) |
Sep 04, 2024 | 24.59 | 24.74 | 24.13 | 24.24 | 1,355,511 | -0.43(-1.74%) |
Sep 03, 2024 | 24.97 | 25.31 | 24.50 | 24.67 | 1,221,164 | -0.51(-2.03%) |
Aug 30, 2024 | 25.11 | 25.30 | 24.73 | 25.18 | 1,468,381 | +0.18(+0.72%) |
Aug 29, 2024 | 25.00 | 25.22 | 24.58 | 25.00 | 2,173,937 | +0.16(+0.64%) |
Aug 28, 2024 | 24.50 | 25.07 | 24.42 | 24.84 | 1,652,911 | +0.11(+0.44%) |
Aug 27, 2024 | 24.78 | 24.85 | 24.37 | 24.73 | 1,763,189 | -0.31(-1.24%) |
Aug 26, 2024 | 25.15 | 25.38 | 24.98 | 25.04 | 1,855,867 | +0.07(+0.28%) |
Aug 23, 2024 | 23.40 | 25.08 | 23.39 | 24.97 | 2,251,127 | +1.65(+7.08%) |
Aug 22, 2024 | 23.23 | 23.48 | 23.20 | 23.32 | 1,641,166 | +0.08(+0.34%) |
Aug 21, 2024 | 23.43 | 23.43 | 22.95 | 23.24 | 1,866,458 | -0.05(-0.21%) |
Aug 20, 2024 | 23.95 | 23.95 | 23.26 | 23.29 | 1,498,799 | -0.60(-2.51%) |
Aug 19, 2024 | 23.64 | 23.89 | 23.61 | 23.89 | 1,023,378 | +0.30(+1.25%) |
Aug 16, 2024 | 23.14 | 23.72 | 23.14 | 23.60 | 1,476,393 | +0.34(+1.48%) |
Aug 15, 2024 | 23.38 | 23.71 | 23.16 | 23.25 | 1,188,622 | +0.28(+1.20%) |
Aug 14, 2024 | 23.10 | 23.23 | 22.84 | 22.98 | 1,439,708 | -0.11(-0.47%) |
Aug 13, 2024 | 22.85 | 23.12 | 22.58 | 23.08 | 1,183,185 | +0.48(+2.13%) |
Aug 12, 2024 | 23.20 | 23.52 | 22.52 | 22.60 | 1,424,363 | -0.21(-0.91%) |
Aug 09, 2024 | 23.07 | 23.11 | 22.67 | 22.81 | 1,416,912 | -0.30(-1.28%) |
Aug 08, 2024 | 23.02 | 23.28 | 22.87 | 23.10 | 1,012,890 | +0.36(+1.60%) |
Aug 07, 2024 | 23.30 | 23.54 | 22.69 | 22.74 | 1,121,135 | -0.14(-0.60%) |
Aug 06, 2024 | 22.84 | 23.37 | 22.62 | 22.88 | 1,606,166 | +0.03(+0.13%) |
Aug 05, 2024 | 22.23 | 23.34 | 21.82 | 22.85 | 2,049,260 | -0.66(-2.81%) |
Aug 02, 2024 | 23.65 | 23.82 | 22.95 | 23.51 | 2,581,007 | -0.89(-3.63%) |
Aug 01, 2024 | 25.78 | 25.84 | 24.27 | 24.39 | 2,438,943 | -1.37(-5.31%) |
Jul 31, 2024 | 25.92 | 26.33 | 25.42 | 25.76 | 2,041,319 | -0.10(-0.38%) |
Jul 30, 2024 | 26.02 | 26.10 | 25.69 | 25.86 | 2,685,459 | +0.14(+0.54%) |
Jul 29, 2024 | 26.66 | 26.67 | 25.58 | 25.72 | 3,020,812 | -0.86(-3.22%) |
Jul 26, 2024 | 24.66 | 26.59 | 24.52 | 26.58 | 5,155,752 | +2.76(+11.58%) |
Jul 25, 2024 | 23.06 | 24.02 | 22.96 | 23.82 | 3,822,087 | +0.80(+3.46%) |
Jul 24, 2024 | 23.53 | 23.76 | 23.01 | 23.02 | 2,582,236 | -0.57(-2.42%) |
Jul 23, 2024 | 23.01 | 23.76 | 23.01 | 23.60 | 2,055,843 | +0.22(+0.93%) |
Jul 22, 2024 | 22.84 | 23.42 | 22.49 | 23.38 | 1,701,489 | +0.43(+1.89%) |
Jul 19, 2024 | 22.99 | 23.42 | 22.83 | 22.95 | 2,196,257 | -0.17(-0.72%) |
Jul 18, 2024 | 23.18 | 23.95 | 22.83 | 23.11 | 3,152,844 | -0.23(-0.97%) |
Jul 17, 2024 | 22.83 | 23.62 | 22.77 | 23.34 | 2,240,414 | +0.23(+0.98%) |
Jul 16, 2024 | 22.10 | 23.14 | 22.06 | 23.11 | 2,955,767 | +1.15(+5.25%) |
Jul 15, 2024 | 21.45 | 22.24 | 21.41 | 21.96 | 2,531,796 | +0.85(+4.01%) |
Jul 12, 2024 | 21.25 | 21.45 | 21.08 | 21.11 | 1,987,820 | -0.09(-0.42%) |
Jul 11, 2024 | 20.76 | 21.34 | 20.57 | 21.20 | 3,022,174 | +0.75(+3.66%) |
Jul 10, 2024 | 19.90 | 20.52 | 19.83 | 20.45 | 2,544,465 | +0.60(+3.03%) |
Jul 09, 2024 | 19.18 | 19.87 | 19.12 | 19.85 | 2,673,937 | +0.58(+3.01%) |
Jul 08, 2024 | 19.09 | 19.29 | 18.88 | 19.27 | 1,682,850 | +0.43(+2.30%) |
Jul 05, 2024 | 19.24 | 19.30 | 18.79 | 18.84 | 2,715,163 | -0.42(-2.20%) |
Jul 03, 2024 | 19.53 | 19.69 | 19.25 | 19.26 | 1,498,612 | -0.27(-1.36%) |
Jul 02, 2024 | 19.45 | 19.64 | 19.35 | 19.53 | 1,654,442 | +0.00(+0.00%) |