Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.85 | 26.42 | 25.81 | 26.30 | 338,647 | +0.63(+2.45%) |
Sep 25, 2024 | 25.25 | 25.95 | 25.20 | 25.67 | 370,753 | +0.39(+1.54%) |
Sep 24, 2024 | 25.11 | 25.40 | 25.07 | 25.28 | 270,744 | +0.48(+1.94%) |
Sep 23, 2024 | 24.42 | 24.88 | 24.26 | 24.80 | 198,855 | +0.42(+1.72%) |
Sep 20, 2024 | 24.32 | 24.65 | 23.92 | 24.38 | 305,900 | -0.19(-0.77%) |
Sep 19, 2024 | 24.65 | 24.78 | 24.27 | 24.57 | 220,749 | +0.49(+2.03%) |
Sep 18, 2024 | 24.25 | 24.53 | 24.07 | 24.08 | 213,827 | -0.15(-0.62%) |
Sep 17, 2024 | 24.38 | 24.38 | 24.06 | 24.23 | 172,762 | +0.03(+0.12%) |
Sep 16, 2024 | 24.23 | 24.28 | 24.03 | 24.20 | 261,575 | +0.13(+0.54%) |
Sep 13, 2024 | 24.14 | 24.17 | 23.82 | 24.07 | 272,419 | +0.15(+0.63%) |
Sep 12, 2024 | 23.65 | 24.31 | 23.60 | 23.92 | 388,080 | +0.33(+1.40%) |
Sep 11, 2024 | 22.94 | 23.62 | 22.94 | 23.59 | 450,515 | +0.65(+2.83%) |
Sep 10, 2024 | 23.20 | 23.20 | 22.39 | 22.94 | 480,422 | -0.30(-1.29%) |
Sep 09, 2024 | 23.19 | 23.33 | 22.93 | 23.24 | 340,886 | +0.13(+0.56%) |
Sep 06, 2024 | 23.75 | 23.79 | 23.01 | 23.11 | 522,750 | -0.68(-2.86%) |
Sep 05, 2024 | 24.22 | 24.26 | 23.58 | 23.79 | 350,887 | -0.10(-0.42%) |
Sep 04, 2024 | 23.93 | 24.35 | 23.83 | 23.89 | 362,200 | -0.12(-0.50%) |
Sep 03, 2024 | 24.98 | 24.98 | 23.66 | 24.01 | 594,832 | -1.07(-4.27%) |
Aug 30, 2024 | 24.98 | 25.11 | 24.76 | 25.08 | 216,466 | +0.12(+0.48%) |
Aug 29, 2024 | 25.23 | 25.23 | 24.72 | 24.96 | 297,199 | -0.10(-0.40%) |
Aug 28, 2024 | 25.25 | 25.25 | 24.91 | 25.06 | 228,997 | -0.31(-1.22%) |
Aug 27, 2024 | 25.30 | 25.41 | 24.84 | 25.37 | 332,738 | -0.02(-0.08%) |
Aug 26, 2024 | 25.19 | 25.54 | 25.14 | 25.39 | 335,759 | +0.26(+1.03%) |
Aug 23, 2024 | 25.55 | 25.75 | 24.96 | 25.13 | 475,438 | -0.33(-1.30%) |
Aug 22, 2024 | 25.73 | 25.84 | 25.40 | 25.46 | 460,012 | -0.26(-0.99%) |
Aug 21, 2024 | 26.15 | 26.21 | 25.72 | 25.72 | 547,243 | -0.23(-0.87%) |
Aug 20, 2024 | 26.72 | 26.72 | 25.85 | 25.94 | 414,511 | -0.83(-3.08%) |
Aug 19, 2024 | 25.99 | 27.00 | 25.91 | 26.77 | 724,183 | +0.33(+1.26%) |
Aug 16, 2024 | 26.52 | 26.63 | 26.12 | 26.43 | 490,226 | -0.06(-0.22%) |
Aug 15, 2024 | 26.73 | 26.87 | 26.48 | 26.49 | 254,261 | -0.08(-0.30%) |
Aug 14, 2024 | 26.73 | 26.90 | 26.32 | 26.57 | 368,288 | -0.02(-0.07%) |
Aug 13, 2024 | 26.58 | 26.62 | 26.26 | 26.59 | 252,084 | +0.03(+0.11%) |
Aug 12, 2024 | 26.47 | 26.64 | 26.29 | 26.56 | 274,490 | +0.35(+1.35%) |
Aug 09, 2024 | 26.78 | 26.83 | 26.06 | 26.21 | 420,172 | -0.54(-2.02%) |
Aug 08, 2024 | 26.50 | 26.76 | 26.27 | 26.75 | 409,383 | +0.39(+1.49%) |
Aug 07, 2024 | 26.49 | 26.50 | 25.88 | 26.35 | 452,582 | +0.19(+0.71%) |
Aug 06, 2024 | 24.69 | 26.35 | 24.62 | 26.17 | 624,610 | +1.57(+6.39%) |
Aug 05, 2024 | 23.88 | 24.96 | 22.94 | 24.60 | 787,801 | +0.21(+0.85%) |
Aug 02, 2024 | 24.59 | 24.79 | 24.00 | 24.39 | 631,863 | -0.42(-1.70%) |
Aug 01, 2024 | 25.82 | 25.89 | 24.61 | 24.81 | 609,983 | -1.15(-4.43%) |
Jul 31, 2024 | 25.55 | 25.98 | 25.55 | 25.96 | 442,060 | +0.54(+2.13%) |
Jul 30, 2024 | 25.32 | 25.56 | 25.20 | 25.42 | 533,708 | +0.00(+0.00%) |
Jul 29, 2024 | 25.43 | 25.75 | 25.15 | 25.42 | 506,645 | +0.40(+1.61%) |
Jul 26, 2024 | 25.03 | 25.09 | 24.61 | 25.02 | 694,814 | +0.32(+1.31%) |
Jul 25, 2024 | 24.51 | 24.94 | 24.11 | 24.69 | 644,015 | +0.32(+1.33%) |
Jul 24, 2024 | 24.72 | 24.80 | 24.37 | 24.37 | 371,520 | -0.47(-1.90%) |
Jul 23, 2024 | 24.66 | 24.86 | 24.52 | 24.84 | 372,899 | -0.02(-0.08%) |
Jul 22, 2024 | 24.35 | 25.05 | 24.34 | 24.86 | 320,356 | +0.52(+2.14%) |
Jul 19, 2024 | 24.64 | 24.64 | 24.10 | 24.34 | 408,058 | -0.25(-1.00%) |
Jul 18, 2024 | 25.49 | 25.49 | 24.42 | 24.59 | 527,975 | -0.75(-2.95%) |
Jul 17, 2024 | 25.62 | 25.63 | 25.23 | 25.33 | 358,346 | -0.28(-1.07%) |
Jul 16, 2024 | 25.60 | 25.79 | 25.45 | 25.61 | 642,469 | +0.00(+0.00%) |
Jul 15, 2024 | 25.42 | 25.92 | 25.42 | 25.61 | 738,455 | +0.26(+1.01%) |
Jul 12, 2024 | 26.33 | 26.56 | 25.35 | 25.35 | 632,468 | -0.87(-3.33%) |
Jul 11, 2024 | 26.22 | 26.46 | 26.05 | 26.23 | 331,811 | -0.02(-0.07%) |
Jul 10, 2024 | 26.33 | 26.47 | 26.15 | 26.25 | 481,716 | -0.06(-0.22%) |
Jul 09, 2024 | 26.68 | 26.77 | 26.29 | 26.31 | 598,781 | -0.37(-1.40%) |
Jul 08, 2024 | 27.28 | 27.31 | 26.66 | 26.68 | 665,453 | -0.74(-2.69%) |
Jul 05, 2024 | 28.50 | 28.59 | 27.06 | 27.42 | 584,516 | -1.33(-4.62%) |
Jul 03, 2024 | 28.57 | 28.93 | 28.57 | 28.74 | 178,116 | +0.29(+1.00%) |
Jul 02, 2024 | 28.29 | 28.54 | 28.14 | 28.46 | 336,335 | +0.15(+0.52%) |