Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.10 | 26.38 | 25.96 | 26.24 | 1,575,448 | +0.18(+0.69%) |
Sep 25, 2024 | 26.25 | 26.40 | 25.99 | 26.06 | 1,496,590 | -0.22(-0.84%) |
Sep 24, 2024 | 26.40 | 26.67 | 26.20 | 26.28 | 1,293,130 | -0.08(-0.30%) |
Sep 23, 2024 | 26.50 | 26.59 | 26.17 | 26.36 | 1,785,617 | -0.06(-0.23%) |
Sep 20, 2024 | 26.80 | 26.80 | 26.10 | 26.42 | 5,966,172 | -0.41(-1.53%) |
Sep 19, 2024 | 26.90 | 27.10 | 26.65 | 26.83 | 2,440,642 | +0.01(+0.04%) |
Sep 18, 2024 | 27.66 | 27.73 | 26.56 | 26.82 | 1,707,048 | -0.78(-2.83%) |
Sep 17, 2024 | 27.36 | 27.83 | 27.30 | 27.60 | 2,017,707 | +0.13(+0.47%) |
Sep 16, 2024 | 26.58 | 27.50 | 26.54 | 27.47 | 1,993,726 | +1.01(+3.82%) |
Sep 13, 2024 | 26.34 | 26.50 | 26.19 | 26.46 | 1,365,663 | +0.15(+0.57%) |
Sep 12, 2024 | 26.63 | 26.63 | 26.16 | 26.31 | 1,178,586 | -0.32(-1.20%) |
Sep 11, 2024 | 26.21 | 26.75 | 26.20 | 26.63 | 1,521,115 | +0.32(+1.22%) |
Sep 10, 2024 | 25.55 | 26.35 | 25.55 | 26.31 | 1,891,042 | +0.80(+3.14%) |
Sep 09, 2024 | 25.15 | 25.61 | 25.12 | 25.51 | 1,533,169 | +0.36(+1.43%) |
Sep 06, 2024 | 25.68 | 25.69 | 25.12 | 25.15 | 1,355,060 | -0.42(-1.64%) |
Sep 05, 2024 | 25.61 | 25.77 | 25.30 | 25.57 | 1,167,973 | -0.04(-0.16%) |
Sep 04, 2024 | 25.67 | 25.67 | 25.35 | 25.61 | 1,659,983 | -0.22(-0.85%) |
Sep 03, 2024 | 25.87 | 26.39 | 25.77 | 25.83 | 1,315,473 | -0.20(-0.77%) |
Aug 30, 2024 | 25.98 | 26.08 | 25.72 | 26.03 | 1,923,853 | +0.01(+0.04%) |
Aug 29, 2024 | 25.85 | 26.27 | 25.79 | 26.02 | 1,308,701 | +0.20(+0.77%) |
Aug 28, 2024 | 25.75 | 25.84 | 25.56 | 25.82 | 1,181,330 | +0.09(+0.35%) |
Aug 27, 2024 | 25.75 | 25.76 | 25.39 | 25.73 | 1,019,666 | +0.00(+0.00%) |
Aug 26, 2024 | 25.87 | 25.94 | 25.68 | 25.73 | 1,332,930 | -0.15(-0.58%) |
Aug 23, 2024 | 25.90 | 26.04 | 25.70 | 25.88 | 1,090,334 | +0.10(+0.39%) |
Aug 22, 2024 | 26.37 | 26.39 | 25.69 | 25.78 | 1,831,985 | -0.55(-2.09%) |
Aug 21, 2024 | 26.50 | 26.89 | 26.19 | 26.33 | 1,608,246 | -0.15(-0.57%) |
Aug 20, 2024 | 26.59 | 26.62 | 26.35 | 26.48 | 1,310,675 | -0.11(-0.41%) |
Aug 19, 2024 | 26.40 | 27.02 | 26.36 | 26.59 | 2,409,141 | +0.24(+0.91%) |
Aug 16, 2024 | 26.26 | 26.50 | 26.11 | 26.35 | 2,554,377 | +0.04(+0.15%) |
Aug 15, 2024 | 26.36 | 26.52 | 26.04 | 26.31 | 1,421,300 | +0.01(+0.04%) |
Aug 14, 2024 | 26.70 | 26.82 | 26.22 | 26.30 | 1,829,038 | -0.40(-1.50%) |
Aug 13, 2024 | 26.84 | 27.11 | 26.37 | 26.70 | 2,534,687 | -0.23(-0.85%) |
Aug 12, 2024 | 27.10 | 27.27 | 26.74 | 26.93 | 2,325,993 | -0.04(-0.15%) |
Aug 09, 2024 | 27.10 | 27.53 | 26.85 | 26.97 | 2,911,983 | -0.20(-0.74%) |
Aug 08, 2024 | 26.57 | 27.18 | 26.53 | 27.17 | 4,147,632 | +0.65(+2.45%) |
Aug 07, 2024 | 25.00 | 27.09 | 24.26 | 26.52 | 7,280,356 | +3.07(+13.09%) |
Aug 06, 2024 | 23.50 | 23.86 | 23.21 | 23.45 | 1,784,470 | -0.07(-0.30%) |
Aug 05, 2024 | 23.50 | 23.87 | 23.25 | 23.52 | 2,235,571 | -0.65(-2.69%) |
Aug 02, 2024 | 23.91 | 24.31 | 23.74 | 24.17 | 1,996,777 | -0.05(-0.21%) |
Aug 01, 2024 | 23.51 | 24.36 | 23.34 | 24.22 | 2,190,646 | +0.77(+3.28%) |
Jul 31, 2024 | 23.35 | 23.64 | 23.13 | 23.45 | 1,506,229 | +0.18(+0.77%) |
Jul 30, 2024 | 23.16 | 23.39 | 23.00 | 23.27 | 1,076,378 | +0.16(+0.69%) |
Jul 29, 2024 | 23.34 | 23.45 | 22.96 | 23.11 | 1,500,671 | -0.28(-1.20%) |
Jul 26, 2024 | 23.09 | 23.50 | 22.80 | 23.39 | 1,693,637 | +0.43(+1.87%) |
Jul 25, 2024 | 22.42 | 22.99 | 22.36 | 22.96 | 1,927,729 | +0.61(+2.73%) |
Jul 24, 2024 | 22.39 | 22.55 | 22.20 | 22.35 | 1,001,469 | -0.11(-0.49%) |
Jul 23, 2024 | 22.62 | 22.75 | 22.44 | 22.46 | 1,102,357 | -0.14(-0.62%) |
Jul 22, 2024 | 22.65 | 22.75 | 22.44 | 22.60 | 1,264,352 | +0.00(+0.00%) |
Jul 19, 2024 | 22.57 | 22.75 | 22.53 | 22.60 | 1,351,379 | +0.04(+0.18%) |
Jul 18, 2024 | 22.45 | 22.69 | 22.36 | 22.56 | 1,167,574 | +0.05(+0.22%) |
Jul 17, 2024 | 22.76 | 22.85 | 22.35 | 22.51 | 1,608,964 | -0.25(-1.10%) |
Jul 16, 2024 | 22.65 | 22.94 | 22.61 | 22.76 | 1,329,944 | +0.21(+0.93%) |
Jul 15, 2024 | 22.44 | 22.66 | 22.35 | 22.55 | 1,015,276 | +0.15(+0.67%) |
Jul 12, 2024 | 22.60 | 22.75 | 22.38 | 22.40 | 1,189,764 | -0.15(-0.67%) |
Jul 11, 2024 | 22.26 | 22.72 | 22.13 | 22.55 | 1,267,751 | +0.50(+2.27%) |
Jul 10, 2024 | 22.15 | 22.30 | 21.99 | 22.05 | 1,171,972 | -0.10(-0.45%) |
Jul 09, 2024 | 22.03 | 22.15 | 21.86 | 22.15 | 1,412,885 | +0.06(+0.27%) |
Jul 08, 2024 | 22.16 | 22.40 | 22.04 | 22.09 | 1,555,070 | -0.01(-0.05%) |
Jul 05, 2024 | 21.96 | 22.17 | 21.87 | 22.10 | 630,363 | +0.14(+0.64%) |
Jul 03, 2024 | 22.16 | 22.22 | 21.82 | 21.96 | 731,892 | -0.19(-0.86%) |
Jul 02, 2024 | 22.18 | 22.26 | 22.05 | 22.15 | 916,827 | -0.10(-0.45%) |