Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.02 | 26.02 | 25.57 | 25.61 | 119,714 | -0.04(-0.16%) |
Sep 25, 2024 | 26.09 | 26.18 | 25.63 | 25.65 | 162,455 | -0.46(-1.76%) |
Sep 24, 2024 | 26.48 | 26.54 | 26.08 | 26.11 | 133,653 | -0.26(-0.99%) |
Sep 23, 2024 | 26.96 | 26.97 | 26.35 | 26.37 | 128,095 | -0.41(-1.53%) |
Sep 20, 2024 | 27.15 | 27.30 | 26.75 | 26.78 | 857,449 | -0.60(-2.19%) |
Sep 19, 2024 | 27.38 | 27.45 | 26.75 | 27.38 | 352,976 | +0.69(+2.59%) |
Sep 18, 2024 | 26.54 | 27.49 | 26.06 | 26.69 | 318,135 | +0.09(+0.34%) |
Sep 17, 2024 | 27.10 | 27.39 | 26.57 | 26.60 | 266,875 | -0.17(-0.64%) |
Sep 16, 2024 | 26.92 | 27.02 | 26.37 | 26.77 | 127,951 | +0.00(+0.00%) |
Sep 13, 2024 | 26.44 | 26.78 | 26.25 | 26.77 | 187,514 | +0.61(+2.33%) |
Sep 12, 2024 | 26.15 | 26.29 | 25.80 | 26.16 | 120,412 | +0.22(+0.85%) |
Sep 11, 2024 | 25.60 | 26.02 | 25.16 | 25.94 | 212,874 | -0.01(-0.04%) |
Sep 10, 2024 | 25.99 | 25.99 | 25.46 | 25.95 | 170,334 | -0.03(-0.12%) |
Sep 09, 2024 | 26.13 | 26.35 | 25.80 | 25.98 | 127,694 | -0.16(-0.61%) |
Sep 06, 2024 | 26.69 | 26.71 | 25.97 | 26.14 | 169,985 | -0.47(-1.77%) |
Sep 05, 2024 | 26.95 | 26.99 | 26.54 | 26.61 | 123,082 | -0.09(-0.34%) |
Sep 04, 2024 | 27.07 | 27.11 | 26.52 | 26.70 | 98,704 | -0.39(-1.44%) |
Sep 03, 2024 | 26.87 | 27.13 | 26.68 | 27.09 | 147,798 | -0.18(-0.66%) |
Aug 30, 2024 | 27.20 | 27.32 | 26.96 | 27.27 | 262,702 | +0.19(+0.70%) |
Aug 29, 2024 | 27.23 | 27.23 | 26.72 | 27.08 | 140,844 | +0.14(+0.52%) |
Aug 28, 2024 | 26.14 | 26.99 | 26.10 | 26.94 | 136,108 | +0.60(+2.28%) |
Aug 27, 2024 | 26.82 | 26.82 | 26.27 | 26.34 | 91,358 | -0.63(-2.34%) |
Aug 26, 2024 | 27.08 | 27.25 | 26.80 | 26.97 | 283,851 | +0.04(+0.15%) |
Aug 23, 2024 | 25.54 | 27.01 | 25.27 | 26.93 | 259,330 | +1.61(+6.36%) |
Aug 22, 2024 | 25.23 | 25.50 | 25.14 | 25.32 | 74,714 | +0.15(+0.60%) |
Aug 21, 2024 | 25.39 | 25.39 | 24.87 | 25.17 | 114,028 | -0.04(-0.16%) |
Aug 20, 2024 | 25.73 | 25.73 | 25.19 | 25.21 | 128,596 | -0.66(-2.55%) |
Aug 19, 2024 | 25.17 | 25.91 | 25.17 | 25.87 | 134,407 | +0.67(+2.66%) |
Aug 16, 2024 | 24.82 | 25.43 | 24.82 | 25.20 | 112,514 | +0.32(+1.29%) |
Aug 15, 2024 | 24.87 | 25.21 | 24.69 | 24.88 | 154,832 | +0.62(+2.56%) |
Aug 14, 2024 | 24.80 | 24.80 | 24.12 | 24.26 | 88,819 | -0.34(-1.38%) |
Aug 13, 2024 | 24.59 | 24.77 | 24.10 | 24.60 | 118,830 | +0.33(+1.36%) |
Aug 12, 2024 | 24.78 | 24.84 | 24.07 | 24.27 | 118,369 | -0.30(-1.22%) |
Aug 09, 2024 | 24.77 | 24.77 | 24.25 | 24.57 | 105,753 | -0.17(-0.69%) |
Aug 08, 2024 | 24.82 | 24.91 | 24.56 | 24.74 | 98,164 | +0.22(+0.90%) |
Aug 07, 2024 | 25.15 | 25.27 | 24.45 | 24.52 | 97,273 | -0.30(-1.21%) |
Aug 06, 2024 | 24.69 | 25.10 | 24.58 | 24.82 | 158,353 | +0.03(+0.12%) |
Aug 05, 2024 | 24.45 | 25.08 | 24.06 | 24.79 | 187,136 | -0.78(-3.05%) |
Aug 02, 2024 | 25.38 | 25.77 | 25.20 | 25.57 | 210,620 | -0.86(-3.25%) |
Aug 01, 2024 | 27.27 | 27.29 | 26.04 | 26.43 | 239,135 | -0.97(-3.54%) |
Jul 31, 2024 | 27.27 | 28.12 | 27.16 | 27.40 | 230,154 | -0.08(-0.29%) |
Jul 30, 2024 | 27.70 | 27.87 | 27.31 | 27.48 | 253,482 | -0.01(-0.04%) |
Jul 29, 2024 | 28.21 | 28.21 | 27.11 | 27.49 | 291,246 | -0.44(-1.58%) |
Jul 26, 2024 | 27.75 | 28.40 | 26.77 | 27.93 | 666,055 | +0.41(+1.49%) |
Jul 25, 2024 | 26.85 | 27.88 | 26.85 | 27.52 | 449,669 | +0.64(+2.38%) |
Jul 24, 2024 | 26.89 | 27.44 | 26.78 | 26.88 | 158,446 | -0.20(-0.74%) |
Jul 23, 2024 | 26.28 | 27.27 | 26.28 | 27.08 | 219,853 | +0.64(+2.42%) |
Jul 22, 2024 | 25.89 | 26.58 | 25.64 | 26.44 | 150,823 | +0.46(+1.77%) |
Jul 19, 2024 | 26.00 | 26.56 | 25.82 | 25.98 | 219,404 | -0.09(-0.35%) |
Jul 18, 2024 | 26.56 | 27.00 | 25.95 | 26.07 | 194,153 | -0.77(-2.87%) |
Jul 17, 2024 | 26.06 | 27.13 | 26.06 | 26.84 | 270,378 | +0.29(+1.09%) |
Jul 16, 2024 | 25.62 | 26.66 | 25.53 | 26.55 | 273,029 | +1.25(+4.94%) |
Jul 15, 2024 | 24.78 | 25.55 | 24.55 | 25.30 | 196,795 | +0.98(+4.03%) |
Jul 12, 2024 | 24.28 | 24.46 | 24.00 | 24.32 | 424,855 | +0.29(+1.21%) |
Jul 11, 2024 | 23.63 | 24.16 | 23.12 | 24.03 | 229,018 | +1.03(+4.48%) |
Jul 10, 2024 | 22.54 | 23.01 | 22.44 | 23.00 | 86,889 | +0.55(+2.45%) |
Jul 09, 2024 | 22.26 | 22.55 | 22.13 | 22.45 | 100,165 | +0.17(+0.76%) |
Jul 08, 2024 | 22.41 | 22.58 | 22.11 | 22.28 | 108,378 | +0.09(+0.41%) |
Jul 05, 2024 | 22.21 | 22.42 | 21.96 | 22.19 | 132,258 | -0.08(-0.36%) |
Jul 03, 2024 | 22.81 | 22.89 | 22.27 | 22.27 | 55,661 | -0.47(-2.07%) |
Jul 02, 2024 | 22.47 | 22.78 | 22.47 | 22.74 | 90,073 | +0.22(+0.98%) |