Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.89 | 25.12 | 24.82 | 24.99 | 3,225,014 | +0.80(+3.31%) |
Sep 26, 2024 | 24.24 | 24.33 | 24.02 | 24.19 | 4,844,920 | -0.61(-2.46%) |
Sep 25, 2024 | 25.16 | 25.18 | 24.77 | 24.80 | 4,289,133 | -0.60(-2.36%) |
Sep 24, 2024 | 25.75 | 25.75 | 25.30 | 25.40 | 2,420,003 | +0.14(+0.55%) |
Sep 23, 2024 | 25.05 | 25.52 | 24.99 | 25.26 | 2,456,834 | +0.40(+1.61%) |
Sep 20, 2024 | 24.72 | 24.94 | 24.59 | 24.86 | 4,666,605 | +0.00(+0.00%) |
Sep 19, 2024 | 25.45 | 25.49 | 24.75 | 24.86 | 6,365,104 | -0.26(-1.04%) |
Sep 18, 2024 | 25.09 | 25.37 | 24.93 | 25.12 | 2,698,048 | +0.17(+0.68%) |
Sep 17, 2024 | 25.01 | 25.25 | 24.91 | 24.95 | 3,522,638 | -0.23(-0.91%) |
Sep 16, 2024 | 25.25 | 25.39 | 25.02 | 25.18 | 2,619,742 | +0.09(+0.36%) |
Sep 13, 2024 | 25.21 | 25.30 | 25.01 | 25.09 | 1,927,107 | +0.26(+1.05%) |
Sep 12, 2024 | 24.56 | 24.90 | 24.47 | 24.83 | 2,604,945 | +0.34(+1.39%) |
Sep 11, 2024 | 24.49 | 24.55 | 24.09 | 24.49 | 2,551,712 | +0.03(+0.12%) |
Sep 10, 2024 | 24.91 | 24.93 | 24.12 | 24.46 | 3,704,828 | -0.49(-1.96%) |
Sep 09, 2024 | 24.66 | 25.08 | 24.64 | 24.95 | 3,373,025 | +0.02(+0.08%) |
Sep 06, 2024 | 25.22 | 25.41 | 24.88 | 24.93 | 3,361,760 | -0.38(-1.50%) |
Sep 05, 2024 | 25.64 | 25.64 | 25.28 | 25.31 | 2,091,456 | -0.05(-0.20%) |
Sep 04, 2024 | 25.63 | 25.83 | 25.27 | 25.36 | 4,120,061 | -0.23(-0.90%) |
Sep 03, 2024 | 25.87 | 25.89 | 25.53 | 25.59 | 3,240,281 | -1.30(-4.83%) |
Aug 30, 2024 | 26.71 | 26.93 | 26.37 | 26.89 | 3,290,582 | -0.29(-1.07%) |
Aug 29, 2024 | 27.00 | 27.28 | 26.94 | 27.18 | 3,068,852 | +0.08(+0.30%) |
Aug 28, 2024 | 27.21 | 27.31 | 26.98 | 27.10 | 3,236,615 | +0.00(+0.00%) |
Aug 27, 2024 | 27.30 | 27.32 | 27.05 | 27.10 | 2,281,196 | -0.10(-0.37%) |
Aug 26, 2024 | 27.20 | 27.39 | 27.03 | 27.20 | 2,260,122 | +0.16(+0.59%) |
Aug 23, 2024 | 26.58 | 27.06 | 26.56 | 27.04 | 1,803,461 | +0.53(+2.00%) |
Aug 22, 2024 | 26.60 | 26.71 | 26.41 | 26.51 | 1,921,029 | -0.40(-1.49%) |
Aug 21, 2024 | 27.27 | 27.30 | 26.84 | 26.91 | 2,867,349 | -0.11(-0.41%) |
Aug 20, 2024 | 27.53 | 27.54 | 27.01 | 27.02 | 2,114,069 | -0.62(-2.24%) |
Aug 19, 2024 | 27.47 | 27.96 | 27.45 | 27.64 | 1,970,786 | +0.51(+1.88%) |
Aug 16, 2024 | 27.01 | 27.18 | 26.90 | 27.13 | 1,456,005 | +0.00(+0.00%) |
Aug 15, 2024 | 27.19 | 27.26 | 27.08 | 27.13 | 1,272,564 | +0.13(+0.47%) |
Aug 14, 2024 | 27.09 | 27.11 | 26.92 | 27.00 | 1,739,770 | +0.07(+0.25%) |
Aug 13, 2024 | 27.09 | 27.12 | 26.84 | 26.93 | 1,864,562 | -0.49(-1.78%) |
Aug 12, 2024 | 27.46 | 27.58 | 27.28 | 27.42 | 3,150,739 | +0.59(+2.18%) |
Aug 09, 2024 | 26.43 | 26.90 | 26.35 | 26.84 | 3,743,147 | +0.27(+1.03%) |
Aug 08, 2024 | 26.13 | 26.59 | 26.12 | 26.56 | 4,303,657 | +0.89(+3.45%) |
Aug 07, 2024 | 25.58 | 25.90 | 25.54 | 25.68 | 2,844,728 | +0.59(+2.37%) |
Aug 06, 2024 | 24.48 | 25.23 | 24.44 | 25.08 | 2,839,620 | +0.29(+1.18%) |
Aug 05, 2024 | 24.48 | 24.90 | 24.42 | 24.79 | 3,689,322 | -0.62(-2.45%) |
Aug 02, 2024 | 25.50 | 25.58 | 25.22 | 25.41 | 2,793,616 | -0.20(-0.80%) |
Aug 01, 2024 | 26.29 | 26.31 | 25.46 | 25.62 | 5,222,378 | -0.27(-1.05%) |
Jul 31, 2024 | 26.02 | 26.04 | 25.83 | 25.89 | 3,289,449 | +0.61(+2.43%) |
Jul 30, 2024 | 25.05 | 25.34 | 24.99 | 25.28 | 4,052,797 | -0.05(-0.19%) |
Jul 29, 2024 | 25.58 | 25.59 | 25.06 | 25.33 | 3,659,244 | -0.03(-0.12%) |
Jul 26, 2024 | 25.43 | 25.51 | 25.16 | 25.36 | 2,542,244 | +0.02(+0.08%) |
Jul 25, 2024 | 25.22 | 25.49 | 25.01 | 25.34 | 3,242,410 | -0.06(-0.23%) |
Jul 24, 2024 | 25.71 | 25.85 | 25.39 | 25.39 | 3,561,003 | -0.13(-0.50%) |
Jul 23, 2024 | 25.61 | 25.67 | 25.39 | 25.52 | 2,650,675 | -0.42(-1.62%) |
Jul 22, 2024 | 25.90 | 26.08 | 25.81 | 25.94 | 2,907,147 | -0.07(-0.26%) |
Jul 19, 2024 | 26.37 | 26.48 | 25.99 | 26.01 | 2,695,540 | -0.64(-2.41%) |
Jul 18, 2024 | 26.95 | 26.95 | 26.53 | 26.65 | 2,619,608 | +0.15(+0.55%) |
Jul 17, 2024 | 26.41 | 26.64 | 26.31 | 26.51 | 2,567,823 | +0.23(+0.89%) |
Jul 16, 2024 | 25.90 | 26.30 | 25.82 | 26.27 | 4,347,354 | -0.14(-0.52%) |
Jul 15, 2024 | 26.22 | 26.55 | 26.04 | 26.41 | 2,887,602 | -0.09(-0.33%) |
Jul 12, 2024 | 26.53 | 26.53 | 26.23 | 26.50 | 2,244,415 | +0.27(+1.04%) |
Jul 11, 2024 | 26.09 | 26.28 | 25.95 | 26.22 | 2,305,884 | +0.19(+0.71%) |
Jul 10, 2024 | 26.25 | 26.29 | 26.01 | 26.04 | 2,848,505 | -0.66(-2.48%) |
Jul 09, 2024 | 26.92 | 26.98 | 26.70 | 26.70 | 2,581,649 | -0.37(-1.37%) |
Jul 08, 2024 | 27.10 | 27.27 | 26.96 | 27.07 | 4,956,492 | -0.76(-2.73%) |
Jul 05, 2024 | 28.25 | 28.25 | 27.73 | 27.83 | 2,534,924 | -0.44(-1.55%) |
Jul 03, 2024 | 27.99 | 28.30 | 27.98 | 28.27 | 1,625,117 | +0.51(+1.83%) |
Jul 02, 2024 | 27.93 | 28.02 | 27.67 | 27.76 | 2,155,837 | -0.29(-1.04%) |