Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 25.70 | 26.34 | 25.67 | 25.88 | 3,217,864 | +0.23(+0.90%) |
Sep 17, 2024 | 25.55 | 25.95 | 25.55 | 25.65 | 3,001,783 | +0.22(+0.87%) |
Sep 16, 2024 | 25.48 | 26.00 | 25.06 | 25.43 | 4,680,791 | -0.96(-3.64%) |
Sep 13, 2024 | 25.48 | 26.47 | 25.42 | 26.39 | 5,898,755 | +1.21(+4.81%) |
Sep 12, 2024 | 24.91 | 25.39 | 24.82 | 25.18 | 2,963,037 | +0.29(+1.17%) |
Sep 11, 2024 | 24.63 | 24.93 | 24.11 | 24.89 | 4,452,950 | +0.35(+1.43%) |
Sep 10, 2024 | 25.00 | 25.00 | 24.28 | 24.54 | 6,005,939 | -0.52(-2.08%) |
Sep 09, 2024 | 25.61 | 25.68 | 25.04 | 25.06 | 4,315,822 | -0.52(-2.03%) |
Sep 06, 2024 | 26.47 | 26.50 | 25.56 | 25.58 | 5,410,005 | -0.97(-3.65%) |
Sep 05, 2024 | 27.35 | 27.51 | 26.51 | 26.55 | 2,998,484 | -0.81(-2.96%) |
Sep 04, 2024 | 27.54 | 27.77 | 27.29 | 27.36 | 2,873,890 | -0.09(-0.33%) |
Sep 03, 2024 | 28.25 | 28.28 | 27.27 | 27.45 | 4,333,243 | -1.12(-3.92%) |
Aug 30, 2024 | 28.70 | 28.82 | 28.30 | 28.57 | 3,682,569 | -0.04(-0.14%) |
Aug 29, 2024 | 28.94 | 29.18 | 28.33 | 28.61 | 3,149,405 | -0.05(-0.17%) |
Aug 28, 2024 | 28.61 | 28.93 | 28.42 | 28.66 | 2,582,209 | -0.23(-0.80%) |
Aug 27, 2024 | 28.50 | 29.02 | 28.39 | 28.89 | 2,452,160 | +0.24(+0.84%) |
Aug 26, 2024 | 28.71 | 29.23 | 28.62 | 28.65 | 2,257,085 | +0.13(+0.46%) |
Aug 23, 2024 | 28.00 | 28.55 | 27.82 | 28.52 | 1,964,554 | +0.72(+2.59%) |
Aug 22, 2024 | 27.91 | 27.96 | 27.57 | 27.80 | 2,152,382 | -0.12(-0.43%) |
Aug 21, 2024 | 27.54 | 28.29 | 27.43 | 27.92 | 2,858,553 | +0.66(+2.42%) |
Aug 20, 2024 | 27.97 | 27.97 | 27.21 | 27.26 | 2,772,669 | -0.69(-2.47%) |
Aug 19, 2024 | 27.80 | 28.44 | 27.80 | 27.95 | 3,087,696 | +0.23(+0.83%) |
Aug 16, 2024 | 27.70 | 27.93 | 27.51 | 27.72 | 3,367,862 | +0.02(+0.07%) |
Aug 15, 2024 | 28.08 | 28.45 | 27.63 | 27.70 | 2,941,616 | +0.06(+0.22%) |
Aug 14, 2024 | 27.98 | 28.05 | 27.63 | 27.64 | 2,632,705 | -0.46(-1.64%) |
Aug 13, 2024 | 27.45 | 28.46 | 27.45 | 28.10 | 3,679,837 | +0.74(+2.70%) |
Aug 12, 2024 | 27.16 | 27.62 | 27.06 | 27.36 | 3,164,431 | +0.31(+1.15%) |
Aug 09, 2024 | 26.81 | 27.13 | 26.38 | 27.05 | 3,980,365 | +0.23(+0.86%) |
Aug 08, 2024 | 26.85 | 27.27 | 26.70 | 26.82 | 4,564,893 | +0.22(+0.83%) |
Aug 07, 2024 | 27.48 | 27.98 | 26.60 | 26.60 | 5,303,982 | -0.39(-1.44%) |
Aug 06, 2024 | 26.59 | 27.23 | 26.48 | 26.99 | 3,554,141 | +0.47(+1.77%) |
Aug 05, 2024 | 26.74 | 26.95 | 26.09 | 26.52 | 4,414,922 | -0.86(-3.14%) |
Aug 02, 2024 | 28.35 | 28.35 | 27.12 | 27.38 | 3,923,852 | -1.48(-5.13%) |
Aug 01, 2024 | 29.68 | 29.94 | 28.64 | 28.86 | 2,417,428 | -0.91(-3.06%) |
Jul 31, 2024 | 29.70 | 30.36 | 29.57 | 29.77 | 2,858,312 | +0.20(+0.68%) |
Jul 30, 2024 | 29.01 | 29.70 | 29.01 | 29.57 | 2,075,371 | +0.36(+1.23%) |
Jul 29, 2024 | 29.47 | 29.57 | 28.82 | 29.21 | 2,282,822 | -0.36(-1.22%) |
Jul 26, 2024 | 29.46 | 29.76 | 29.27 | 29.57 | 2,132,207 | +0.27(+0.92%) |
Jul 25, 2024 | 28.51 | 29.63 | 28.40 | 29.30 | 2,924,600 | +0.74(+2.59%) |
Jul 24, 2024 | 28.77 | 29.07 | 28.54 | 28.56 | 2,436,555 | -0.11(-0.38%) |
Jul 23, 2024 | 29.07 | 29.15 | 28.64 | 28.67 | 2,453,622 | -0.72(-2.45%) |
Jul 22, 2024 | 29.79 | 29.85 | 29.00 | 29.39 | 2,242,740 | -0.25(-0.84%) |
Jul 19, 2024 | 29.90 | 29.90 | 29.18 | 29.64 | 2,600,475 | -0.19(-0.64%) |
Jul 18, 2024 | 30.35 | 30.75 | 29.79 | 29.83 | 3,671,485 | -0.78(-2.55%) |
Jul 17, 2024 | 29.78 | 30.77 | 29.67 | 30.61 | 5,435,955 | +0.83(+2.79%) |
Jul 16, 2024 | 28.37 | 29.80 | 28.37 | 29.78 | 3,543,719 | +0.93(+3.22%) |
Jul 15, 2024 | 28.29 | 28.95 | 27.98 | 28.85 | 3,327,247 | +0.46(+1.62%) |
Jul 12, 2024 | 28.42 | 28.65 | 28.10 | 28.39 | 2,903,147 | +0.30(+1.07%) |
Jul 11, 2024 | 27.18 | 28.28 | 27.15 | 28.09 | 4,007,135 | +1.26(+4.70%) |
Jul 10, 2024 | 27.00 | 27.00 | 26.54 | 26.83 | 2,995,834 | -0.08(-0.30%) |
Jul 09, 2024 | 26.98 | 27.26 | 26.81 | 26.91 | 4,588,303 | -0.15(-0.55%) |
Jul 08, 2024 | 27.23 | 27.40 | 26.80 | 27.06 | 4,690,435 | -0.12(-0.44%) |
Jul 05, 2024 | 27.52 | 27.58 | 27.01 | 27.18 | 5,607,193 | -0.37(-1.34%) |
Jul 03, 2024 | 27.96 | 28.15 | 27.55 | 27.55 | 2,002,088 | -0.22(-0.79%) |
Jul 02, 2024 | 28.05 | 28.32 | 27.54 | 27.77 | 3,523,828 | -0.19(-0.68%) |