Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.90 | 26.25 | 25.34 | 26.00 | 4,451,077 | +0.09(+0.35%) |
Sep 19, 2024 | 25.99 | 26.13 | 25.57 | 25.91 | 1,850,831 | +0.70(+2.78%) |
Sep 18, 2024 | 24.76 | 25.62 | 24.76 | 25.21 | 2,181,076 | +0.38(+1.53%) |
Sep 17, 2024 | 24.29 | 24.86 | 24.24 | 24.83 | 1,711,247 | +0.62(+2.56%) |
Sep 16, 2024 | 24.01 | 24.23 | 23.91 | 24.21 | 1,723,763 | +0.37(+1.55%) |
Sep 13, 2024 | 23.75 | 23.98 | 23.62 | 23.84 | 1,318,051 | +0.29(+1.23%) |
Sep 12, 2024 | 23.34 | 23.61 | 23.02 | 23.55 | 1,832,034 | +0.20(+0.86%) |
Sep 11, 2024 | 23.17 | 23.49 | 22.76 | 23.35 | 1,686,986 | +0.19(+0.82%) |
Sep 10, 2024 | 23.47 | 23.47 | 22.91 | 23.16 | 1,783,098 | -0.28(-1.19%) |
Sep 09, 2024 | 23.55 | 23.68 | 23.34 | 23.44 | 2,038,934 | -0.13(-0.55%) |
Sep 06, 2024 | 24.00 | 24.16 | 23.46 | 23.57 | 1,799,835 | -0.43(-1.79%) |
Sep 05, 2024 | 24.30 | 24.32 | 23.97 | 24.00 | 1,351,541 | -0.12(-0.50%) |
Sep 04, 2024 | 24.47 | 24.61 | 24.03 | 24.12 | 1,538,867 | -0.19(-0.78%) |
Sep 03, 2024 | 24.97 | 25.05 | 24.09 | 24.31 | 3,020,852 | -1.30(-5.08%) |
Aug 30, 2024 | 25.49 | 25.66 | 25.18 | 25.61 | 2,015,560 | -0.22(-0.85%) |
Aug 29, 2024 | 25.66 | 26.01 | 25.48 | 25.83 | 1,214,354 | +0.34(+1.33%) |
Aug 28, 2024 | 25.30 | 25.52 | 25.18 | 25.49 | 1,086,465 | +0.01(+0.04%) |
Aug 27, 2024 | 25.57 | 25.71 | 25.25 | 25.48 | 1,597,369 | -0.25(-0.97%) |
Aug 26, 2024 | 25.73 | 26.05 | 25.55 | 25.73 | 1,185,888 | +0.42(+1.66%) |
Aug 23, 2024 | 24.84 | 25.36 | 24.81 | 25.31 | 1,419,534 | +0.63(+2.55%) |
Aug 22, 2024 | 24.72 | 24.85 | 24.45 | 24.68 | 1,689,270 | +0.00(+0.00%) |
Aug 21, 2024 | 25.00 | 25.00 | 24.61 | 24.68 | 1,500,744 | -0.03(-0.12%) |
Aug 20, 2024 | 25.27 | 25.28 | 24.47 | 24.71 | 1,683,454 | -0.65(-2.56%) |
Aug 19, 2024 | 25.14 | 25.67 | 25.14 | 25.36 | 1,685,481 | +0.29(+1.16%) |
Aug 16, 2024 | 24.87 | 25.21 | 24.76 | 25.07 | 1,102,753 | -0.07(-0.28%) |
Aug 15, 2024 | 24.87 | 25.38 | 24.83 | 25.14 | 1,390,803 | +0.34(+1.37%) |
Aug 14, 2024 | 24.78 | 24.82 | 24.57 | 24.80 | 1,648,406 | +0.17(+0.69%) |
Aug 13, 2024 | 24.58 | 24.71 | 24.31 | 24.63 | 1,601,025 | -0.16(-0.65%) |
Aug 12, 2024 | 24.49 | 24.84 | 24.43 | 24.79 | 1,301,112 | +0.49(+2.02%) |
Aug 09, 2024 | 24.26 | 24.67 | 24.03 | 24.30 | 2,226,440 | +0.06(+0.25%) |
Aug 08, 2024 | 24.08 | 24.67 | 24.00 | 24.24 | 3,081,401 | +0.38(+1.58%) |
Aug 07, 2024 | 23.96 | 24.35 | 23.81 | 23.86 | 3,103,685 | +0.46(+1.95%) |
Aug 06, 2024 | 23.55 | 23.94 | 23.24 | 23.40 | 2,872,933 | +0.01(+0.04%) |
Aug 05, 2024 | 23.10 | 23.53 | 22.59 | 23.39 | 3,090,417 | -0.66(-2.73%) |
Aug 02, 2024 | 24.96 | 24.96 | 23.85 | 24.05 | 3,944,080 | -1.35(-5.33%) |
Aug 01, 2024 | 27.41 | 27.48 | 24.82 | 25.40 | 4,425,841 | -1.69(-6.24%) |
Jul 31, 2024 | 26.91 | 27.29 | 26.69 | 27.09 | 2,494,484 | +0.64(+2.41%) |
Jul 30, 2024 | 26.18 | 26.61 | 26.06 | 26.46 | 1,793,861 | +0.24(+0.91%) |
Jul 29, 2024 | 26.56 | 26.63 | 25.77 | 26.22 | 2,050,807 | -0.24(-0.90%) |
Jul 26, 2024 | 26.01 | 26.49 | 25.80 | 26.46 | 2,804,329 | +0.53(+2.03%) |
Jul 25, 2024 | 25.59 | 26.11 | 25.39 | 25.93 | 2,172,555 | +0.47(+1.84%) |
Jul 24, 2024 | 25.81 | 26.15 | 25.43 | 25.46 | 2,823,208 | -0.30(-1.16%) |
Jul 23, 2024 | 26.23 | 26.25 | 25.72 | 25.76 | 2,840,738 | -0.63(-2.37%) |
Jul 22, 2024 | 26.64 | 26.66 | 26.19 | 26.39 | 3,080,661 | -0.27(-1.01%) |
Jul 19, 2024 | 27.05 | 27.21 | 26.61 | 26.66 | 1,547,312 | -0.45(-1.65%) |
Jul 18, 2024 | 27.03 | 27.47 | 26.89 | 27.10 | 2,368,024 | +0.13(+0.48%) |
Jul 17, 2024 | 26.97 | 27.42 | 26.91 | 26.98 | 2,616,451 | +0.11(+0.41%) |
Jul 16, 2024 | 26.87 | 26.97 | 26.65 | 26.87 | 1,884,945 | -0.10(-0.37%) |
Jul 15, 2024 | 26.44 | 27.21 | 26.22 | 26.97 | 1,977,171 | +0.83(+3.16%) |
Jul 12, 2024 | 26.38 | 26.43 | 25.98 | 26.14 | 1,930,064 | +0.08(+0.31%) |
Jul 11, 2024 | 25.71 | 26.11 | 25.50 | 26.06 | 1,394,072 | +0.53(+2.06%) |
Jul 10, 2024 | 25.20 | 25.54 | 25.08 | 25.53 | 1,075,638 | +0.35(+1.38%) |
Jul 09, 2024 | 25.05 | 25.46 | 24.96 | 25.18 | 1,442,439 | -0.14(-0.55%) |
Jul 08, 2024 | 25.25 | 25.44 | 25.06 | 25.32 | 1,352,927 | +0.05(+0.20%) |
Jul 05, 2024 | 25.74 | 25.79 | 25.10 | 25.27 | 1,214,328 | -0.58(-2.23%) |
Jul 03, 2024 | 25.38 | 25.88 | 25.38 | 25.85 | 969,158 | +0.54(+2.12%) |
Jul 02, 2024 | 25.59 | 25.88 | 25.30 | 25.31 | 1,933,437 | -0.01(-0.04%) |