Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.15 | 25.18 | 24.59 | 24.69 | 1,037,759 | -0.52(-2.06%) |
Sep 19, 2024 | 25.66 | 25.66 | 25.12 | 25.21 | 179,579 | -0.09(-0.36%) |
Sep 18, 2024 | 25.33 | 26.00 | 25.21 | 25.30 | 304,926 | +0.05(+0.20%) |
Sep 17, 2024 | 25.51 | 25.58 | 25.17 | 25.25 | 207,312 | -0.13(-0.51%) |
Sep 16, 2024 | 25.60 | 25.69 | 25.20 | 25.38 | 123,521 | -0.12(-0.47%) |
Sep 13, 2024 | 25.66 | 25.81 | 25.36 | 25.50 | 156,059 | -0.30(-1.16%) |
Sep 12, 2024 | 25.79 | 25.85 | 25.43 | 25.80 | 134,734 | +0.18(+0.70%) |
Sep 11, 2024 | 25.55 | 25.66 | 25.22 | 25.62 | 128,603 | -0.07(-0.27%) |
Sep 10, 2024 | 25.59 | 25.72 | 25.38 | 25.69 | 123,569 | +0.22(+0.86%) |
Sep 09, 2024 | 25.66 | 25.89 | 25.21 | 25.47 | 202,521 | -0.33(-1.28%) |
Sep 06, 2024 | 25.95 | 26.01 | 25.64 | 25.80 | 164,993 | -0.10(-0.39%) |
Sep 05, 2024 | 25.97 | 26.25 | 25.81 | 25.90 | 158,864 | +0.01(+0.04%) |
Sep 04, 2024 | 26.17 | 26.29 | 25.72 | 25.89 | 138,705 | -0.31(-1.18%) |
Sep 03, 2024 | 26.38 | 26.56 | 26.14 | 26.20 | 208,992 | -0.20(-0.76%) |
Aug 30, 2024 | 26.66 | 26.80 | 26.38 | 26.40 | 267,404 | -0.10(-0.38%) |
Aug 29, 2024 | 26.71 | 26.71 | 26.42 | 26.50 | 197,903 | +0.00(+0.00%) |
Aug 28, 2024 | 26.95 | 27.10 | 26.46 | 26.50 | 174,982 | -0.40(-1.49%) |
Aug 27, 2024 | 26.90 | 27.27 | 26.88 | 26.90 | 201,658 | +0.00(+0.00%) |
Aug 26, 2024 | 27.14 | 27.34 | 26.89 | 26.90 | 155,861 | +0.01(+0.04%) |
Aug 23, 2024 | 26.22 | 27.24 | 26.22 | 26.89 | 156,710 | +0.87(+3.34%) |
Aug 22, 2024 | 26.13 | 26.18 | 25.97 | 26.02 | 57,227 | -0.03(-0.12%) |
Aug 21, 2024 | 25.98 | 26.19 | 25.80 | 26.05 | 74,748 | +0.25(+0.97%) |
Aug 20, 2024 | 25.88 | 26.01 | 25.74 | 25.80 | 52,773 | -0.14(-0.54%) |
Aug 19, 2024 | 25.83 | 26.06 | 25.80 | 25.94 | 76,824 | +0.09(+0.35%) |
Aug 16, 2024 | 25.81 | 26.05 | 25.67 | 25.85 | 105,639 | +0.12(+0.47%) |
Aug 15, 2024 | 26.13 | 26.13 | 25.73 | 25.73 | 105,870 | -0.09(-0.35%) |
Aug 14, 2024 | 25.92 | 26.01 | 25.66 | 25.82 | 41,341 | +0.04(+0.16%) |
Aug 13, 2024 | 25.82 | 26.06 | 25.67 | 25.78 | 82,612 | +0.18(+0.70%) |
Aug 12, 2024 | 25.37 | 25.76 | 24.79 | 25.60 | 86,947 | +0.34(+1.35%) |
Aug 09, 2024 | 25.21 | 25.26 | 24.46 | 25.26 | 94,737 | +0.18(+0.72%) |
Aug 08, 2024 | 25.02 | 25.26 | 24.80 | 25.08 | 53,937 | +0.28(+1.13%) |
Aug 07, 2024 | 24.66 | 25.34 | 24.66 | 24.80 | 97,951 | +0.13(+0.53%) |
Aug 06, 2024 | 24.32 | 24.85 | 24.17 | 24.67 | 68,737 | +0.27(+1.11%) |
Aug 05, 2024 | 24.49 | 24.54 | 24.09 | 24.40 | 102,185 | -0.69(-2.75%) |
Aug 02, 2024 | 25.16 | 25.50 | 24.98 | 25.09 | 89,088 | -0.45(-1.76%) |
Aug 01, 2024 | 25.78 | 25.94 | 25.34 | 25.54 | 105,126 | -0.23(-0.89%) |
Jul 31, 2024 | 25.92 | 26.27 | 25.72 | 25.77 | 130,260 | -0.13(-0.50%) |
Jul 30, 2024 | 26.08 | 26.14 | 25.85 | 25.90 | 103,255 | -0.05(-0.19%) |
Jul 29, 2024 | 26.24 | 26.27 | 25.82 | 25.95 | 91,500 | -0.29(-1.11%) |
Jul 26, 2024 | 25.90 | 26.32 | 25.74 | 26.24 | 67,732 | +0.59(+2.30%) |
Jul 25, 2024 | 25.81 | 26.12 | 25.62 | 25.65 | 87,744 | -0.08(-0.31%) |
Jul 24, 2024 | 25.96 | 26.18 | 25.71 | 25.73 | 66,067 | -0.28(-1.08%) |
Jul 23, 2024 | 26.00 | 26.28 | 25.95 | 26.01 | 133,541 | +0.01(+0.04%) |
Jul 22, 2024 | 25.84 | 26.10 | 25.64 | 26.00 | 65,722 | +0.18(+0.70%) |
Jul 19, 2024 | 25.59 | 25.90 | 25.53 | 25.82 | 78,785 | +0.29(+1.14%) |
Jul 18, 2024 | 25.93 | 26.38 | 25.50 | 25.53 | 93,725 | -0.57(-2.18%) |
Jul 17, 2024 | 25.96 | 26.35 | 25.96 | 26.10 | 93,302 | +0.14(+0.54%) |
Jul 16, 2024 | 25.67 | 26.24 | 25.60 | 25.96 | 112,211 | +0.47(+1.84%) |
Jul 15, 2024 | 25.02 | 25.56 | 25.02 | 25.49 | 94,068 | +0.63(+2.53%) |
Jul 12, 2024 | 24.70 | 25.02 | 24.62 | 24.86 | 74,978 | +0.44(+1.80%) |
Jul 11, 2024 | 23.85 | 24.76 | 23.85 | 24.42 | 117,342 | +0.75(+3.17%) |
Jul 10, 2024 | 23.45 | 23.82 | 23.26 | 23.67 | 65,667 | +0.34(+1.46%) |
Jul 09, 2024 | 23.50 | 23.50 | 23.20 | 23.33 | 66,052 | -0.23(-0.98%) |
Jul 08, 2024 | 23.28 | 23.64 | 23.28 | 23.56 | 53,504 | +0.36(+1.55%) |
Jul 05, 2024 | 23.42 | 23.45 | 22.97 | 23.20 | 94,215 | -0.22(-0.94%) |
Jul 03, 2024 | 23.49 | 23.66 | 23.39 | 23.42 | 54,423 | +0.02(+0.09%) |
Jul 02, 2024 | 23.11 | 23.55 | 23.11 | 23.40 | 91,629 | +0.43(+1.87%) |