Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.23 | 26.36 | 25.85 | 26.22 | 2,309,743 | -0.04(-0.15%) |
Sep 30, 2024 | 26.16 | 26.39 | 26.08 | 26.26 | 1,782,860 | +0.30(+1.16%) |
Sep 27, 2024 | 26.11 | 26.24 | 25.90 | 25.96 | 1,194,075 | +0.03(+0.12%) |
Sep 26, 2024 | 25.91 | 26.13 | 25.88 | 25.93 | 2,049,222 | +1.26(+5.11%) |
Sep 25, 2024 | 25.07 | 25.07 | 24.57 | 24.67 | 1,520,213 | -0.34(-1.36%) |
Sep 24, 2024 | 24.84 | 25.10 | 24.73 | 25.01 | 2,093,320 | +1.22(+5.13%) |
Sep 23, 2024 | 23.79 | 23.94 | 23.73 | 23.79 | 1,082,050 | -0.18(-0.75%) |
Sep 20, 2024 | 24.07 | 24.07 | 23.72 | 23.97 | 1,582,749 | -0.39(-1.60%) |
Sep 19, 2024 | 24.45 | 24.48 | 24.16 | 24.36 | 1,938,656 | +0.86(+3.66%) |
Sep 18, 2024 | 23.51 | 23.98 | 23.32 | 23.50 | 1,334,823 | +0.21(+0.90%) |
Sep 17, 2024 | 23.35 | 23.43 | 23.16 | 23.29 | 1,034,067 | +0.43(+1.88%) |
Sep 16, 2024 | 22.88 | 22.95 | 22.77 | 22.86 | 1,149,417 | +0.13(+0.57%) |
Sep 13, 2024 | 22.58 | 22.86 | 22.58 | 22.73 | 978,522 | +0.35(+1.56%) |
Sep 12, 2024 | 22.08 | 22.39 | 22.06 | 22.38 | 1,551,890 | +0.25(+1.13%) |
Sep 11, 2024 | 22.05 | 22.15 | 21.60 | 22.13 | 1,893,342 | +0.38(+1.75%) |
Sep 10, 2024 | 22.02 | 22.02 | 21.60 | 21.75 | 2,089,107 | -0.41(-1.85%) |
Sep 09, 2024 | 22.23 | 22.38 | 22.14 | 22.16 | 1,340,518 | -0.06(-0.27%) |
Sep 06, 2024 | 22.33 | 22.44 | 22.10 | 22.22 | 1,157,050 | -0.13(-0.58%) |
Sep 05, 2024 | 22.65 | 22.73 | 22.20 | 22.35 | 1,725,753 | +0.30(+1.36%) |
Sep 04, 2024 | 22.08 | 22.29 | 22.00 | 22.05 | 1,613,908 | -0.05(-0.23%) |
Sep 03, 2024 | 22.91 | 22.95 | 22.07 | 22.10 | 2,534,518 | -1.52(-6.44%) |
Aug 30, 2024 | 23.62 | 23.66 | 23.39 | 23.62 | 1,081,296 | +0.11(+0.47%) |
Aug 29, 2024 | 23.37 | 23.60 | 23.29 | 23.51 | 1,442,436 | +0.15(+0.64%) |
Aug 28, 2024 | 23.41 | 23.55 | 23.27 | 23.36 | 1,515,807 | -0.11(-0.47%) |
Aug 27, 2024 | 23.52 | 23.53 | 23.20 | 23.47 | 1,540,249 | +0.08(+0.34%) |
Aug 26, 2024 | 23.43 | 23.55 | 23.39 | 23.39 | 1,063,317 | +0.06(+0.26%) |
Aug 23, 2024 | 23.02 | 23.39 | 22.94 | 23.33 | 1,296,394 | +0.37(+1.61%) |
Aug 22, 2024 | 23.18 | 23.18 | 22.87 | 22.96 | 994,886 | -0.44(-1.88%) |
Aug 21, 2024 | 23.19 | 23.41 | 23.16 | 23.40 | 2,005,414 | +0.58(+2.54%) |
Aug 20, 2024 | 22.88 | 22.98 | 22.75 | 22.82 | 1,563,833 | -0.19(-0.83%) |
Aug 19, 2024 | 22.81 | 23.09 | 22.79 | 23.01 | 3,057,681 | +0.72(+3.23%) |
Aug 16, 2024 | 22.09 | 22.35 | 22.09 | 22.29 | 1,092,220 | +0.19(+0.86%) |
Aug 15, 2024 | 21.99 | 22.25 | 21.98 | 22.10 | 1,629,414 | +0.23(+1.05%) |
Aug 14, 2024 | 21.74 | 21.88 | 21.61 | 21.87 | 1,751,990 | -0.01(-0.05%) |
Aug 13, 2024 | 21.53 | 21.92 | 21.45 | 21.88 | 1,107,665 | +0.01(+0.05%) |
Aug 12, 2024 | 22.04 | 22.09 | 21.84 | 21.87 | 1,480,194 | -0.16(-0.73%) |
Aug 09, 2024 | 21.90 | 22.14 | 21.78 | 22.03 | 1,683,591 | +0.21(+0.96%) |
Aug 08, 2024 | 21.76 | 21.91 | 21.66 | 21.82 | 1,518,686 | +0.32(+1.49%) |
Aug 07, 2024 | 21.87 | 21.98 | 21.48 | 21.50 | 1,797,127 | +0.08(+0.37%) |
Aug 06, 2024 | 21.23 | 21.57 | 21.14 | 21.42 | 2,157,882 | +0.33(+1.56%) |
Aug 05, 2024 | 20.75 | 21.27 | 20.52 | 21.09 | 3,647,877 | -0.01(-0.05%) |
Aug 02, 2024 | 21.33 | 21.37 | 21.02 | 21.10 | 2,533,580 | -0.32(-1.49%) |