Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 25.51 | 25.64 | 25.42 | 25.60 | 2,739,339 | +0.39(+1.53%) |
Sep 18, 2024 | 25.50 | 25.71 | 25.19 | 25.21 | 2,720,635 | -0.18(-0.73%) |
Sep 17, 2024 | 25.49 | 25.54 | 25.32 | 25.40 | 2,078,545 | -0.15(-0.57%) |
Sep 16, 2024 | 25.56 | 25.61 | 25.48 | 25.55 | 936,810 | +0.00(+0.00%) |
Sep 13, 2024 | 25.50 | 25.58 | 25.45 | 25.55 | 1,358,850 | +0.25(+0.99%) |
Sep 12, 2024 | 25.12 | 25.31 | 25.09 | 25.30 | 1,432,496 | +0.44(+1.75%) |
Sep 11, 2024 | 24.81 | 24.93 | 24.73 | 24.86 | 1,162,319 | -0.04(-0.16%) |
Sep 10, 2024 | 24.88 | 24.91 | 24.73 | 24.90 | 1,560,647 | +0.11(+0.44%) |
Sep 09, 2024 | 24.76 | 24.79 | 24.66 | 24.79 | 1,003,548 | +0.10(+0.41%) |
Sep 06, 2024 | 24.82 | 24.91 | 24.58 | 24.69 | 2,628,083 | -0.18(-0.72%) |
Sep 05, 2024 | 24.91 | 24.93 | 24.76 | 24.87 | 2,377,573 | +0.21(+0.85%) |
Sep 04, 2024 | 24.59 | 24.72 | 24.55 | 24.66 | 1,118,029 | +0.00(+0.02%) |
Sep 03, 2024 | 24.66 | 24.68 | 24.46 | 24.66 | 2,459,382 | -0.10(-0.40%) |
Aug 30, 2024 | 24.89 | 24.92 | 24.67 | 24.75 | 2,009,045 | -0.18(-0.72%) |
Aug 29, 2024 | 24.83 | 25.01 | 24.83 | 24.93 | 2,124,877 | +0.12(+0.50%) |
Aug 28, 2024 | 24.84 | 24.84 | 24.69 | 24.81 | 1,206,199 | -0.17(-0.68%) |
Aug 27, 2024 | 24.81 | 24.99 | 24.79 | 24.98 | 1,711,173 | +0.07(+0.28%) |
Aug 26, 2024 | 24.99 | 24.99 | 24.84 | 24.91 | 2,610,205 | +0.07(+0.30%) |
Aug 23, 2024 | 24.74 | 24.91 | 24.68 | 24.84 | 2,089,450 | +0.29(+1.16%) |
Aug 22, 2024 | 24.66 | 24.66 | 24.43 | 24.55 | 1,383,010 | -0.29(-1.19%) |
Aug 21, 2024 | 24.81 | 24.93 | 24.67 | 24.84 | 1,707,645 | -0.04(-0.14%) |
Aug 20, 2024 | 25.01 | 25.04 | 24.75 | 24.88 | 1,751,216 | +0.09(+0.36%) |
Aug 19, 2024 | 24.64 | 24.80 | 24.59 | 24.79 | 1,466,695 | -0.02(-0.08%) |
Aug 16, 2024 | 24.60 | 24.82 | 24.51 | 24.81 | 2,925,608 | +0.53(+2.18%) |
Aug 15, 2024 | 24.24 | 24.35 | 24.09 | 24.28 | 1,288,709 | +0.07(+0.29%) |
Aug 14, 2024 | 24.25 | 24.34 | 24.12 | 24.21 | 2,080,093 | -0.19(-0.78%) |
Aug 13, 2024 | 24.42 | 24.49 | 24.36 | 24.40 | 1,288,506 | -0.04(-0.16%) |
Aug 12, 2024 | 24.19 | 24.46 | 24.18 | 24.44 | 1,647,144 | +0.41(+1.71%) |
Aug 09, 2024 | 24.05 | 24.11 | 23.95 | 24.03 | 1,557,054 | +0.06(+0.25%) |
Aug 08, 2024 | 23.83 | 23.99 | 23.82 | 23.97 | 1,631,129 | +0.37(+1.57%) |
Aug 07, 2024 | 23.76 | 23.79 | 23.59 | 23.60 | 1,369,496 | -0.02(-0.11%) |
Aug 06, 2024 | 23.71 | 23.77 | 23.56 | 23.62 | 1,753,654 | -0.20(-0.82%) |
Aug 05, 2024 | 23.61 | 23.88 | 23.57 | 23.82 | 2,913,918 | -0.30(-1.24%) |
Aug 02, 2024 | 24.40 | 24.48 | 23.84 | 24.12 | 4,525,776 | -0.04(-0.19%) |
Aug 01, 2024 | 24.27 | 24.34 | 24.08 | 24.16 | 3,187,259 | -0.07(-0.31%) |
Jul 31, 2024 | 23.94 | 24.25 | 23.93 | 24.24 | 2,974,597 | +0.42(+1.78%) |
Jul 30, 2024 | 23.69 | 23.85 | 23.57 | 23.82 | 3,057,411 | +0.24(+1.02%) |
Jul 29, 2024 | 23.68 | 23.70 | 23.44 | 23.57 | 2,220,950 | -0.03(-0.13%) |
Jul 26, 2024 | 23.54 | 23.65 | 23.52 | 23.61 | 2,305,942 | +0.24(+1.03%) |
Jul 25, 2024 | 23.44 | 23.46 | 23.27 | 23.36 | 2,870,008 | -0.37(-1.54%) |
Jul 24, 2024 | 23.91 | 24.06 | 23.73 | 23.73 | 2,014,235 | -0.09(-0.40%) |
Jul 23, 2024 | 23.79 | 23.84 | 23.74 | 23.82 | 858,245 | +0.09(+0.40%) |
Jul 22, 2024 | 23.71 | 23.75 | 23.58 | 23.73 | 1,046,414 | +0.00(+0.00%) |
Jul 19, 2024 | 23.70 | 23.82 | 23.69 | 23.73 | 2,346,304 | -0.43(-1.78%) |
Jul 18, 2024 | 24.35 | 24.43 | 24.13 | 24.16 | 1,970,353 | -0.15(-0.62%) |
Jul 17, 2024 | 24.48 | 24.57 | 24.25 | 24.31 | 1,709,592 | -0.12(-0.49%) |
Jul 16, 2024 | 24.12 | 24.43 | 24.11 | 24.43 | 1,439,161 | +0.48(+2.00%) |
Jul 15, 2024 | 23.91 | 24.13 | 23.86 | 23.95 | 2,549,556 | +0.08(+0.34%) |
Jul 12, 2024 | 23.75 | 23.93 | 23.74 | 23.87 | 2,067,134 | +0.00(+0.00%) |
Jul 11, 2024 | 23.82 | 23.98 | 23.70 | 23.87 | 1,579,933 | +0.41(+1.75%) |
Jul 10, 2024 | 23.55 | 23.61 | 23.45 | 23.46 | 1,206,982 | +0.07(+0.32%) |
Jul 09, 2024 | 23.38 | 23.46 | 23.25 | 23.39 | 3,150,708 | +0.05(+0.21%) |
Jul 08, 2024 | 23.50 | 23.54 | 23.26 | 23.34 | 2,846,717 | -0.30(-1.27%) |
Jul 05, 2024 | 23.49 | 23.68 | 23.48 | 23.64 | 2,095,405 | +0.31(+1.33%) |
Jul 03, 2024 | 23.25 | 23.40 | 23.25 | 23.32 | 1,602,953 | +0.27(+1.15%) |
Jul 02, 2024 | 23.04 | 23.11 | 22.96 | 23.06 | 1,333,953 | -0.01(-0.02%) |