Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.76 | 25.85 | 25.63 | 25.80 | 1,035,141 | +0.12(+0.47%) |
Sep 25, 2024 | 25.73 | 25.76 | 25.58 | 25.68 | 732,817 | -0.02(-0.08%) |
Sep 24, 2024 | 25.44 | 25.73 | 25.41 | 25.70 | 956,132 | +0.34(+1.34%) |
Sep 23, 2024 | 25.39 | 25.46 | 25.35 | 25.36 | 799,858 | +0.05(+0.20%) |
Sep 20, 2024 | 25.19 | 25.36 | 25.13 | 25.31 | 1,040,718 | +0.33(+1.32%) |
Sep 19, 2024 | 24.90 | 25.03 | 24.80 | 24.98 | 856,910 | +0.36(+1.46%) |
Sep 18, 2024 | 24.88 | 25.11 | 24.59 | 24.62 | 1,273,258 | -0.19(-0.77%) |
Sep 17, 2024 | 24.87 | 24.93 | 24.72 | 24.81 | 857,753 | -0.12(-0.48%) |
Sep 16, 2024 | 24.96 | 25.00 | 24.88 | 24.93 | 437,221 | -0.01(-0.04%) |
Sep 13, 2024 | 24.87 | 24.97 | 24.85 | 24.94 | 666,353 | +0.24(+0.97%) |
Sep 12, 2024 | 24.52 | 24.70 | 24.50 | 24.70 | 824,812 | +0.43(+1.77%) |
Sep 11, 2024 | 24.21 | 24.33 | 24.15 | 24.27 | 832,891 | -0.04(-0.16%) |
Sep 10, 2024 | 24.27 | 24.31 | 24.14 | 24.31 | 502,865 | +0.11(+0.45%) |
Sep 09, 2024 | 24.17 | 24.20 | 24.07 | 24.20 | 797,921 | +0.11(+0.46%) |
Sep 06, 2024 | 24.23 | 24.32 | 24.00 | 24.09 | 1,626,201 | -0.18(-0.74%) |
Sep 05, 2024 | 24.31 | 24.33 | 24.17 | 24.27 | 1,219,460 | +0.19(+0.79%) |
Sep 04, 2024 | 24.02 | 24.14 | 23.98 | 24.08 | 1,161,072 | +0.02(+0.08%) |
Sep 03, 2024 | 24.08 | 24.09 | 23.88 | 24.06 | 1,377,903 | -0.11(-0.46%) |
Aug 30, 2024 | 24.31 | 24.32 | 24.09 | 24.17 | 1,429,805 | -0.16(-0.66%) |
Aug 29, 2024 | 24.23 | 24.40 | 24.23 | 24.33 | 1,209,992 | +0.12(+0.50%) |
Aug 28, 2024 | 24.23 | 24.24 | 24.10 | 24.21 | 1,227,797 | -0.17(-0.70%) |
Aug 27, 2024 | 24.21 | 24.40 | 24.21 | 24.38 | 1,381,841 | +0.07(+0.29%) |
Aug 26, 2024 | 24.38 | 24.40 | 24.25 | 24.31 | 674,773 | +0.06(+0.25%) |
Aug 23, 2024 | 24.15 | 24.32 | 24.09 | 24.25 | 1,003,283 | +0.29(+1.21%) |
Aug 22, 2024 | 24.07 | 24.07 | 23.86 | 23.96 | 757,044 | -0.30(-1.24%) |
Aug 21, 2024 | 24.22 | 24.33 | 24.09 | 24.26 | 1,294,251 | -0.02(-0.08%) |
Aug 20, 2024 | 24.43 | 24.45 | 24.15 | 24.28 | 853,238 | +0.09(+0.37%) |
Aug 19, 2024 | 24.05 | 24.21 | 24.00 | 24.19 | 741,237 | -0.04(-0.17%) |
Aug 16, 2024 | 24.02 | 24.23 | 23.94 | 24.23 | 1,008,079 | +0.53(+2.24%) |
Aug 15, 2024 | 23.67 | 23.77 | 23.52 | 23.70 | 676,105 | +0.06(+0.25%) |
Aug 14, 2024 | 23.67 | 23.75 | 23.55 | 23.64 | 754,832 | -0.18(-0.76%) |
Aug 13, 2024 | 23.82 | 23.90 | 23.78 | 23.82 | 534,519 | -0.04(-0.17%) |
Aug 12, 2024 | 23.63 | 23.88 | 23.61 | 23.86 | 845,081 | +0.39(+1.66%) |
Aug 09, 2024 | 23.48 | 23.53 | 23.39 | 23.47 | 613,144 | +0.07(+0.30%) |
Aug 08, 2024 | 23.26 | 23.42 | 23.25 | 23.40 | 791,061 | +0.36(+1.56%) |
Aug 07, 2024 | 23.18 | 23.22 | 23.02 | 23.04 | 717,280 | -0.03(-0.13%) |
Aug 06, 2024 | 23.15 | 23.20 | 22.99 | 23.07 | 1,619,235 | -0.18(-0.77%) |
Aug 05, 2024 | 23.04 | 23.30 | 23.00 | 23.25 | 1,775,729 | -0.29(-1.23%) |
Aug 02, 2024 | 23.83 | 23.90 | 23.29 | 23.54 | 1,834,086 | -0.04(-0.17%) |
Aug 01, 2024 | 23.69 | 23.77 | 23.51 | 23.58 | 1,734,126 | -0.09(-0.38%) |
Jul 31, 2024 | 23.38 | 23.67 | 23.36 | 23.67 | 1,498,263 | +0.43(+1.85%) |
Jul 30, 2024 | 23.14 | 23.29 | 23.02 | 23.24 | 2,437,313 | +0.22(+0.96%) |
Jul 29, 2024 | 23.13 | 23.15 | 22.89 | 23.02 | 1,194,567 | -0.03(-0.13%) |
Jul 26, 2024 | 22.98 | 23.09 | 22.96 | 23.05 | 1,162,274 | +0.25(+1.10%) |
Jul 25, 2024 | 22.91 | 22.91 | 22.72 | 22.80 | 2,115,784 | -0.36(-1.55%) |
Jul 24, 2024 | 23.39 | 23.49 | 23.16 | 23.16 | 1,265,119 | -0.08(-0.34%) |
Jul 23, 2024 | 23.23 | 23.27 | 23.18 | 23.24 | 1,121,006 | +0.08(+0.35%) |
Jul 22, 2024 | 23.15 | 23.18 | 23.02 | 23.16 | 1,078,944 | -0.01(-0.04%) |
Jul 19, 2024 | 23.15 | 23.26 | 23.12 | 23.17 | 1,760,350 | -0.41(-1.74%) |
Jul 18, 2024 | 23.80 | 23.85 | 23.56 | 23.58 | 1,324,023 | -0.15(-0.63%) |
Jul 17, 2024 | 23.90 | 23.98 | 23.68 | 23.73 | 1,517,459 | -0.11(-0.48%) |
Jul 16, 2024 | 23.55 | 23.85 | 23.54 | 23.84 | 1,585,550 | +0.46(+1.99%) |
Jul 15, 2024 | 23.33 | 23.57 | 23.30 | 23.38 | 1,192,175 | +0.08(+0.34%) |
Jul 12, 2024 | 23.18 | 23.36 | 23.17 | 23.30 | 762,043 | -0.02(-0.09%) |
Jul 11, 2024 | 23.26 | 23.41 | 23.13 | 23.32 | 1,430,653 | +0.42(+1.83%) |
Jul 10, 2024 | 22.99 | 23.05 | 22.89 | 22.90 | 759,603 | +0.06(+0.26%) |
Jul 09, 2024 | 22.84 | 22.91 | 22.69 | 22.84 | 1,327,552 | +0.04(+0.18%) |
Jul 08, 2024 | 22.95 | 22.98 | 22.71 | 22.80 | 1,219,774 | -0.28(-1.21%) |
Jul 05, 2024 | 22.93 | 23.11 | 22.93 | 23.08 | 1,347,676 | +0.32(+1.41%) |
Jul 03, 2024 | 22.71 | 22.84 | 22.71 | 22.76 | 630,685 | +0.25(+1.11%) |
Jul 02, 2024 | 22.50 | 22.57 | 22.41 | 22.51 | 694,460 | -0.01(-0.04%) |