Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 25.29 | 25.29 | 25.24 | 25.24 | 848,594 | -0.05(-0.20%) |
Sep 20, 2024 | 25.30 | 25.31 | 25.24 | 25.29 | 804,212 | +0.00(+0.00%) |
Sep 19, 2024 | 25.25 | 25.30 | 25.20 | 25.29 | 3,306,281 | +0.15(+0.60%) |
Sep 18, 2024 | 25.22 | 25.36 | 25.13 | 25.14 | 1,740,701 | +0.01(+0.04%) |
Sep 17, 2024 | 25.10 | 25.18 | 25.08 | 25.13 | 1,610,227 | +0.04(+0.16%) |
Sep 16, 2024 | 25.10 | 25.12 | 25.07 | 25.09 | 896,410 | +0.07(+0.28%) |
Sep 13, 2024 | 25.00 | 25.07 | 25.00 | 25.02 | 3,519,989 | +0.13(+0.52%) |
Sep 12, 2024 | 24.77 | 24.90 | 24.77 | 24.89 | 711,900 | +0.12(+0.48%) |
Sep 11, 2024 | 24.69 | 24.78 | 24.68 | 24.77 | 835,662 | +0.09(+0.36%) |
Sep 10, 2024 | 24.71 | 24.71 | 24.66 | 24.68 | 610,128 | -0.06(-0.24%) |
Sep 09, 2024 | 24.73 | 24.75 | 24.70 | 24.74 | 634,868 | -0.03(-0.12%) |
Sep 06, 2024 | 24.84 | 24.88 | 24.73 | 24.77 | 1,341,080 | -0.03(-0.12%) |
Sep 05, 2024 | 24.80 | 24.81 | 24.73 | 24.80 | 1,529,968 | +0.13(+0.53%) |
Sep 04, 2024 | 24.60 | 24.73 | 24.60 | 24.67 | 293,761 | +0.12(+0.49%) |
Sep 03, 2024 | 24.62 | 24.62 | 24.54 | 24.55 | 648,192 | -0.22(-0.89%) |
Aug 30, 2024 | 24.83 | 24.85 | 24.76 | 24.77 | 612,806 | -0.06(-0.24%) |
Aug 29, 2024 | 24.82 | 24.87 | 24.79 | 24.83 | 422,318 | -0.05(-0.20%) |
Aug 28, 2024 | 24.92 | 24.97 | 24.85 | 24.88 | 309,712 | -0.12(-0.48%) |
Aug 27, 2024 | 24.97 | 25.02 | 24.96 | 25.00 | 420,091 | -0.03(-0.12%) |
Aug 26, 2024 | 25.04 | 25.07 | 25.00 | 25.03 | 1,277,289 | -0.05(-0.20%) |
Aug 23, 2024 | 24.84 | 25.10 | 24.83 | 25.08 | 1,951,132 | +0.38(+1.54%) |
Aug 22, 2024 | 24.82 | 24.82 | 24.68 | 24.70 | 1,209,350 | -0.22(-0.88%) |
Aug 21, 2024 | 24.94 | 24.98 | 24.89 | 24.92 | 1,493,201 | -0.05(-0.20%) |
Aug 20, 2024 | 24.93 | 24.98 | 24.93 | 24.97 | 1,039,359 | +0.04(+0.16%) |
Aug 19, 2024 | 24.80 | 24.95 | 24.80 | 24.93 | 1,199,342 | +0.16(+0.65%) |
Aug 16, 2024 | 24.75 | 24.79 | 24.71 | 24.77 | 985,770 | +0.09(+0.36%) |
Aug 15, 2024 | 24.64 | 24.73 | 24.64 | 24.68 | 699,280 | -0.07(-0.28%) |
Aug 14, 2024 | 24.71 | 24.84 | 24.71 | 24.75 | 1,953,968 | +0.08(+0.32%) |
Aug 13, 2024 | 24.58 | 24.69 | 24.57 | 24.67 | 535,730 | +0.21(+0.86%) |
Aug 12, 2024 | 24.49 | 24.53 | 24.46 | 24.46 | 396,601 | -0.02(-0.08%) |
Aug 09, 2024 | 24.46 | 24.50 | 24.44 | 24.48 | 1,072,323 | +0.14(+0.58%) |
Aug 08, 2024 | 24.23 | 24.35 | 24.21 | 24.34 | 484,916 | +0.15(+0.62%) |
Aug 07, 2024 | 24.25 | 24.27 | 24.18 | 24.19 | 828,350 | +0.01(+0.04%) |
Aug 06, 2024 | 24.20 | 24.26 | 24.18 | 24.18 | 1,932,742 | -0.03(-0.12%) |
Aug 05, 2024 | 24.22 | 24.26 | 24.14 | 24.21 | 1,601,870 | -0.09(-0.37%) |
Aug 02, 2024 | 24.26 | 24.31 | 24.23 | 24.30 | 817,796 | +0.26(+1.08%) |
Aug 01, 2024 | 24.15 | 24.21 | 24.03 | 24.04 | 1,938,479 | -0.04(-0.17%) |
Jul 31, 2024 | 24.10 | 24.12 | 24.04 | 24.08 | 4,862,092 | +0.12(+0.50%) |
Jul 30, 2024 | 23.96 | 23.99 | 23.91 | 23.96 | 749,151 | +0.02(+0.08%) |
Jul 29, 2024 | 24.00 | 24.00 | 23.87 | 23.94 | 455,030 | -0.07(-0.29%) |
Jul 26, 2024 | 24.04 | 24.05 | 24.01 | 24.01 | 868,727 | +0.08(+0.33%) |
Jul 25, 2024 | 23.95 | 23.98 | 23.91 | 23.93 | 684,443 | +0.03(+0.12%) |
Jul 24, 2024 | 23.97 | 23.99 | 23.89 | 23.90 | 2,477,196 | -0.13(-0.54%) |
Jul 23, 2024 | 24.06 | 24.07 | 24.01 | 24.03 | 434,312 | -0.05(-0.21%) |
Jul 22, 2024 | 24.03 | 24.11 | 24.03 | 24.08 | 337,428 | +0.06(+0.25%) |
Jul 19, 2024 | 24.08 | 24.09 | 23.99 | 24.02 | 554,222 | -0.05(-0.21%) |
Jul 18, 2024 | 24.18 | 24.19 | 24.06 | 24.07 | 646,571 | -0.20(-0.82%) |
Jul 17, 2024 | 24.27 | 24.28 | 24.21 | 24.27 | 832,178 | -0.03(-0.12%) |
Jul 16, 2024 | 24.26 | 24.30 | 24.23 | 24.30 | 744,390 | +0.06(+0.25%) |
Jul 15, 2024 | 24.22 | 24.26 | 24.19 | 24.24 | 676,008 | -0.08(-0.33%) |
Jul 12, 2024 | 24.23 | 24.33 | 24.20 | 24.32 | 550,642 | +0.14(+0.58%) |
Jul 11, 2024 | 24.19 | 24.22 | 24.14 | 24.18 | 357,396 | +0.16(+0.66%) |
Jul 10, 2024 | 24.04 | 24.06 | 24.01 | 24.02 | 1,263,482 | +0.06(+0.25%) |
Jul 09, 2024 | 23.91 | 23.97 | 23.91 | 23.96 | 1,325,898 | +0.05(+0.21%) |
Jul 08, 2024 | 23.88 | 23.93 | 23.88 | 23.91 | 1,495,318 | +0.03(+0.12%) |
Jul 05, 2024 | 23.81 | 23.90 | 23.77 | 23.88 | 1,286,116 | +0.15(+0.63%) |
Jul 03, 2024 | 23.64 | 23.76 | 23.52 | 23.73 | 543,267 | +0.22(+0.93%) |
Jul 02, 2024 | 23.47 | 23.54 | 23.46 | 23.51 | 469,873 | +0.06(+0.25%) |