Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 25.98 | 26.14 | 25.89 | 25.99 | 153,917 | +0.16(+0.62%) |
Sep 12, 2024 | 25.57 | 25.84 | 25.38 | 25.83 | 137,901 | +0.28(+1.10%) |
Sep 11, 2024 | 25.45 | 25.55 | 25.16 | 25.55 | 206,809 | -0.01(-0.04%) |
Sep 10, 2024 | 25.50 | 25.56 | 25.29 | 25.56 | 1,661,240 | -0.02(-0.08%) |
Sep 09, 2024 | 25.54 | 25.64 | 25.48 | 25.58 | 209,028 | +0.26(+1.03%) |
Sep 06, 2024 | 25.77 | 25.78 | 25.24 | 25.32 | 209,210 | -0.57(-2.20%) |
Sep 05, 2024 | 25.90 | 26.09 | 25.73 | 25.89 | 159,078 | +0.13(+0.50%) |
Sep 04, 2024 | 25.66 | 25.85 | 25.66 | 25.76 | 140,824 | +0.07(+0.27%) |
Sep 03, 2024 | 26.04 | 26.13 | 25.66 | 25.69 | 214,672 | -0.58(-2.21%) |
Aug 30, 2024 | 26.32 | 26.39 | 26.11 | 26.27 | 135,675 | +0.08(+0.31%) |
Aug 29, 2024 | 26.19 | 26.30 | 26.12 | 26.19 | 176,684 | +0.14(+0.54%) |
Aug 28, 2024 | 26.21 | 26.33 | 26.01 | 26.05 | 3,328,839 | -0.35(-1.33%) |
Aug 27, 2024 | 26.30 | 26.43 | 26.06 | 26.40 | 3,091,856 | +0.09(+0.34%) |
Aug 26, 2024 | 26.35 | 26.51 | 26.13 | 26.31 | 2,992,896 | -0.02(-0.08%) |
Aug 23, 2024 | 26.00 | 26.69 | 25.95 | 26.33 | 119,588 | +0.46(+1.78%) |
Aug 22, 2024 | 26.33 | 26.33 | 25.79 | 25.87 | 185,377 | -0.19(-0.73%) |
Aug 21, 2024 | 25.94 | 26.07 | 25.81 | 26.06 | 130,144 | +0.23(+0.89%) |
Aug 20, 2024 | 25.84 | 25.88 | 25.71 | 25.83 | 220,044 | +0.06(+0.23%) |
Aug 19, 2024 | 25.62 | 25.85 | 25.62 | 25.77 | 199,572 | +0.22(+0.86%) |
Aug 16, 2024 | 25.41 | 25.56 | 25.18 | 25.55 | 339,494 | +0.15(+0.59%) |
Aug 15, 2024 | 25.34 | 25.47 | 25.29 | 25.40 | 391,022 | +0.21(+0.83%) |
Aug 14, 2024 | 25.14 | 25.25 | 25.04 | 25.19 | 536,876 | +0.16(+0.64%) |
Aug 13, 2024 | 24.82 | 25.14 | 24.63 | 25.03 | 555,360 | +0.35(+1.42%) |
Aug 12, 2024 | 24.62 | 24.85 | 24.55 | 24.68 | 627,188 | -0.03(-0.12%) |
Aug 09, 2024 | 24.49 | 24.71 | 24.45 | 24.71 | 573,788 | +0.20(+0.80%) |
Aug 08, 2024 | 24.35 | 24.54 | 24.25 | 24.52 | 189,843 | +0.34(+1.43%) |
Aug 07, 2024 | 24.63 | 24.74 | 24.11 | 24.17 | 287,539 | -0.21(-0.86%) |
Aug 06, 2024 | 23.97 | 24.38 | 23.76 | 24.38 | 309,144 | +0.32(+1.33%) |
Aug 05, 2024 | 23.89 | 24.10 | 23.60 | 24.06 | 310,992 | -0.74(-2.98%) |
Aug 02, 2024 | 24.84 | 24.97 | 24.55 | 24.80 | 156,596 | -0.39(-1.55%) |
Aug 01, 2024 | 25.54 | 25.65 | 25.02 | 25.19 | 218,491 | -0.71(-2.74%) |
Jul 31, 2024 | 25.86 | 26.00 | 25.67 | 25.90 | 224,374 | +0.44(+1.73%) |
Jul 30, 2024 | 25.44 | 25.61 | 25.38 | 25.46 | 180,758 | +0.08(+0.32%) |
Jul 29, 2024 | 25.47 | 25.62 | 25.30 | 25.38 | 168,763 | -0.15(-0.59%) |
Jul 26, 2024 | 25.41 | 25.53 | 25.29 | 25.53 | 131,000 | +0.32(+1.27%) |
Jul 25, 2024 | 25.14 | 25.32 | 25.05 | 25.21 | 284,846 | -0.16(-0.63%) |
Jul 24, 2024 | 25.59 | 26.59 | 25.28 | 25.37 | 473,682 | -0.24(-0.94%) |
Jul 23, 2024 | 25.62 | 25.76 | 25.51 | 25.61 | 224,961 | -0.11(-0.43%) |
Jul 22, 2024 | 25.60 | 25.97 | 25.55 | 25.72 | 181,269 | +0.28(+1.10%) |
Jul 19, 2024 | 25.48 | 25.69 | 25.43 | 25.44 | 96,844 | -0.23(-0.90%) |
Jul 18, 2024 | 25.91 | 26.00 | 25.59 | 25.67 | 270,509 | -0.18(-0.70%) |
Jul 17, 2024 | 25.82 | 25.96 | 25.77 | 25.85 | 225,580 | -0.06(-0.23%) |
Jul 16, 2024 | 25.64 | 25.91 | 25.59 | 25.91 | 274,687 | +0.19(+0.74%) |
Jul 15, 2024 | 25.80 | 25.90 | 25.64 | 25.72 | 300,761 | -0.14(-0.54%) |
Jul 12, 2024 | 25.78 | 25.99 | 25.64 | 25.86 | 144,191 | +0.29(+1.13%) |
Jul 11, 2024 | 25.51 | 25.62 | 25.45 | 25.57 | 198,540 | +0.25(+0.99%) |
Jul 10, 2024 | 25.20 | 25.32 | 25.15 | 25.32 | 227,979 | +0.27(+1.08%) |
Jul 09, 2024 | 25.09 | 25.10 | 24.97 | 25.05 | 204,477 | -0.11(-0.44%) |
Jul 08, 2024 | 25.26 | 25.34 | 25.09 | 25.16 | 183,899 | -0.09(-0.36%) |
Jul 05, 2024 | 25.32 | 25.62 | 25.07 | 25.25 | 182,041 | +0.13(+0.52%) |
Jul 03, 2024 | 24.98 | 25.23 | 24.96 | 25.12 | 259,047 | +0.33(+1.33%) |
Jul 02, 2024 | 24.64 | 24.79 | 24.61 | 24.79 | 223,274 | +0.06(+0.24%) |