Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.30 | 26.42 | 26.09 | 26.12 | 534,644 | -0.09(-0.34%) |
Sep 26, 2024 | 26.28 | 26.44 | 26.18 | 26.21 | 571,003 | +0.25(+0.96%) |
Sep 25, 2024 | 26.18 | 26.24 | 25.94 | 25.96 | 795,969 | -0.22(-0.84%) |
Sep 24, 2024 | 26.16 | 26.33 | 26.11 | 26.18 | 748,291 | +0.64(+2.51%) |
Sep 23, 2024 | 25.44 | 25.63 | 25.43 | 25.54 | 291,819 | -0.01(-0.04%) |
Sep 20, 2024 | 25.93 | 26.02 | 25.49 | 25.55 | 412,782 | -0.65(-2.48%) |
Sep 19, 2024 | 26.38 | 26.39 | 26.11 | 26.20 | 216,403 | +0.16(+0.61%) |
Sep 18, 2024 | 26.10 | 26.43 | 25.93 | 26.04 | 749,967 | -0.07(-0.27%) |
Sep 17, 2024 | 26.00 | 26.14 | 25.97 | 26.11 | 311,404 | +0.03(+0.12%) |
Sep 16, 2024 | 26.13 | 26.20 | 26.02 | 26.08 | 663,318 | +0.19(+0.73%) |
Sep 13, 2024 | 25.70 | 26.11 | 25.65 | 25.89 | 981,859 | +0.27(+1.05%) |
Sep 12, 2024 | 25.40 | 25.64 | 25.24 | 25.62 | 1,081,891 | +0.27(+1.07%) |
Sep 11, 2024 | 25.29 | 25.39 | 24.98 | 25.35 | 2,036,541 | +0.33(+1.32%) |
Sep 10, 2024 | 25.44 | 25.44 | 24.87 | 25.02 | 867,323 | -0.36(-1.42%) |
Sep 09, 2024 | 25.32 | 25.51 | 25.32 | 25.38 | 517,257 | +0.11(+0.44%) |
Sep 06, 2024 | 25.76 | 25.84 | 25.17 | 25.27 | 918,700 | -0.41(-1.60%) |
Sep 05, 2024 | 25.59 | 25.76 | 25.56 | 25.68 | 930,529 | +0.14(+0.55%) |
Sep 04, 2024 | 25.49 | 25.81 | 25.49 | 25.54 | 1,024,816 | +0.09(+0.35%) |
Sep 03, 2024 | 25.85 | 25.85 | 25.43 | 25.45 | 1,213,168 | -0.48(-1.85%) |
Aug 30, 2024 | 25.50 | 25.97 | 25.50 | 25.93 | 1,889,207 | +0.13(+0.50%) |
Aug 29, 2024 | 25.73 | 25.86 | 25.64 | 25.80 | 1,150,377 | -0.24(-0.92%) |
Aug 28, 2024 | 26.09 | 26.21 | 25.95 | 26.04 | 569,393 | -0.19(-0.72%) |
Aug 27, 2024 | 26.37 | 26.41 | 26.20 | 26.23 | 682,143 | -0.20(-0.76%) |
Aug 26, 2024 | 26.26 | 26.56 | 26.26 | 26.43 | 972,979 | +0.14(+0.53%) |
Aug 23, 2024 | 26.09 | 26.41 | 26.02 | 26.29 | 1,135,828 | +0.51(+1.98%) |
Aug 22, 2024 | 26.06 | 26.09 | 25.75 | 25.78 | 1,173,664 | -0.55(-2.09%) |
Aug 21, 2024 | 26.45 | 26.56 | 26.24 | 26.33 | 691,964 | -0.05(-0.19%) |
Aug 20, 2024 | 26.54 | 26.59 | 26.32 | 26.38 | 1,188,162 | -0.32(-1.20%) |
Aug 19, 2024 | 26.39 | 26.83 | 26.38 | 26.70 | 3,927,923 | +0.39(+1.48%) |
Aug 16, 2024 | 26.44 | 26.44 | 26.20 | 26.31 | 644,193 | +0.08(+0.30%) |
Aug 15, 2024 | 25.97 | 26.39 | 25.97 | 26.23 | 1,947,313 | +0.39(+1.51%) |
Aug 14, 2024 | 25.69 | 25.93 | 25.69 | 25.84 | 962,722 | +0.13(+0.51%) |
Aug 13, 2024 | 25.49 | 25.73 | 25.46 | 25.71 | 1,445,483 | +0.34(+1.34%) |
Aug 12, 2024 | 25.45 | 25.52 | 25.29 | 25.37 | 1,047,296 | +0.11(+0.44%) |
Aug 09, 2024 | 24.96 | 25.31 | 24.90 | 25.26 | 1,543,734 | +0.49(+1.98%) |
Aug 08, 2024 | 24.55 | 24.87 | 24.36 | 24.77 | 2,066,863 | +0.51(+2.10%) |
Aug 07, 2024 | 24.35 | 24.45 | 24.16 | 24.26 | 1,379,386 | +0.33(+1.38%) |
Aug 06, 2024 | 23.66 | 24.17 | 23.57 | 23.93 | 1,940,258 | +0.53(+2.26%) |
Aug 05, 2024 | 22.51 | 23.55 | 22.51 | 23.40 | 6,408,692 | -0.44(-1.85%) |
Aug 02, 2024 | 24.02 | 24.05 | 23.66 | 23.84 | 1,485,103 | -0.44(-1.81%) |
Aug 01, 2024 | 24.83 | 25.00 | 24.18 | 24.28 | 2,485,174 | -0.52(-2.10%) |
Jul 31, 2024 | 24.70 | 25.00 | 24.68 | 24.80 | 1,108,828 | +0.21(+0.85%) |
Jul 30, 2024 | 24.55 | 24.67 | 24.43 | 24.59 | 672,428 | -0.15(-0.61%) |
Jul 29, 2024 | 24.92 | 24.94 | 24.61 | 24.74 | 1,072,169 | -0.16(-0.64%) |
Jul 26, 2024 | 24.93 | 24.99 | 24.79 | 24.90 | 1,287,462 | +0.13(+0.52%) |
Jul 25, 2024 | 24.82 | 24.98 | 24.73 | 24.77 | 916,845 | -0.19(-0.76%) |
Jul 24, 2024 | 25.10 | 25.20 | 24.90 | 24.96 | 890,690 | -0.37(-1.46%) |
Jul 23, 2024 | 25.39 | 25.48 | 25.31 | 25.33 | 716,840 | -0.30(-1.17%) |
Jul 22, 2024 | 25.59 | 25.77 | 25.52 | 25.63 | 584,018 | +0.09(+0.35%) |
Jul 19, 2024 | 25.74 | 25.82 | 25.50 | 25.54 | 3,476,591 | +0.03(+0.12%) |
Jul 18, 2024 | 25.95 | 26.00 | 25.45 | 25.51 | 1,864,292 | -0.68(-2.60%) |
Jul 17, 2024 | 26.13 | 26.36 | 26.12 | 26.19 | 950,501 | -0.30(-1.13%) |
Jul 16, 2024 | 26.43 | 26.53 | 26.29 | 26.49 | 853,470 | +0.13(+0.49%) |
Jul 15, 2024 | 26.40 | 26.54 | 26.24 | 26.36 | 1,416,721 | -0.15(-0.57%) |
Jul 12, 2024 | 26.25 | 26.60 | 26.20 | 26.51 | 3,962,129 | +0.28(+1.07%) |
Jul 11, 2024 | 26.33 | 26.33 | 26.13 | 26.23 | 4,732,722 | +0.10(+0.38%) |
Jul 10, 2024 | 26.02 | 26.13 | 26.00 | 26.13 | 1,117,978 | +0.28(+1.08%) |
Jul 09, 2024 | 25.57 | 25.91 | 25.52 | 25.85 | 728,829 | +0.34(+1.33%) |
Jul 08, 2024 | 25.24 | 25.55 | 25.24 | 25.51 | 1,316,059 | +0.12(+0.47%) |
Jul 05, 2024 | 25.35 | 25.39 | 25.06 | 25.39 | 828,266 | +0.22(+0.87%) |
Jul 03, 2024 | 24.95 | 25.27 | 24.94 | 25.17 | 613,679 | +0.54(+2.19%) |
Jul 02, 2024 | 24.66 | 24.81 | 24.48 | 24.63 | 530,571 | -0.01(-0.04%) |