Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.34 | 27.37 | 27.16 | 27.33 | 9,638 | +1.04(+3.94%) |
Sep 25, 2024 | 26.39 | 26.45 | 26.29 | 26.29 | 20,664 | -0.37(-1.39%) |
Sep 24, 2024 | 27.07 | 28.34 | 26.32 | 26.66 | 39,822 | +0.86(+3.35%) |
Sep 23, 2024 | 25.72 | 25.83 | 25.72 | 25.80 | 13,636 | +0.20(+0.77%) |
Sep 20, 2024 | 25.58 | 25.64 | 25.53 | 25.60 | 32,260 | -0.08(-0.32%) |
Sep 19, 2024 | 25.58 | 25.73 | 25.49 | 25.68 | 62,476 | +0.47(+1.86%) |
Sep 18, 2024 | 25.29 | 25.49 | 25.17 | 25.21 | 21,268 | -0.10(-0.41%) |
Sep 17, 2024 | 25.40 | 25.42 | 25.25 | 25.32 | 23,946 | -0.22(-0.86%) |
Sep 16, 2024 | 25.51 | 25.54 | 25.46 | 25.54 | 19,475 | +0.06(+0.24%) |
Sep 13, 2024 | 25.45 | 25.54 | 25.43 | 25.48 | 11,883 | +0.07(+0.27%) |
Sep 12, 2024 | 25.25 | 25.44 | 25.25 | 25.41 | 21,749 | +0.22(+0.86%) |
Sep 11, 2024 | 24.95 | 25.19 | 24.77 | 25.19 | 35,944 | +0.14(+0.57%) |
Sep 10, 2024 | 25.07 | 25.07 | 24.87 | 25.05 | 40,866 | -0.07(-0.30%) |
Sep 09, 2024 | 25.07 | 25.19 | 25.05 | 25.12 | 25,698 | +0.21(+0.84%) |
Sep 06, 2024 | 25.35 | 25.35 | 24.86 | 24.91 | 45,453 | -0.50(-1.99%) |
Sep 05, 2024 | 25.37 | 25.51 | 25.36 | 25.42 | 27,997 | +0.05(+0.19%) |
Sep 04, 2024 | 25.30 | 25.49 | 25.30 | 25.37 | 114,606 | -0.01(-0.05%) |
Sep 03, 2024 | 25.58 | 25.67 | 25.36 | 25.38 | 26,489 | -0.58(-2.23%) |
Aug 30, 2024 | 25.96 | 26.04 | 25.83 | 25.96 | 14,341 | +0.10(+0.38%) |
Aug 29, 2024 | 25.88 | 26.00 | 25.84 | 25.86 | 47,085 | +0.02(+0.09%) |
Aug 28, 2024 | 25.93 | 25.94 | 25.75 | 25.84 | 11,209 | -0.17(-0.64%) |
Aug 27, 2024 | 25.95 | 26.03 | 25.93 | 26.01 | 19,095 | +0.05(+0.19%) |
Aug 26, 2024 | 26.11 | 26.23 | 25.92 | 25.95 | 24,829 | -0.34(-1.27%) |
Aug 23, 2024 | 26.07 | 26.31 | 26.05 | 26.29 | 8,286 | +0.37(+1.43%) |
Aug 22, 2024 | 26.17 | 26.17 | 25.87 | 25.92 | 15,202 | -0.33(-1.26%) |
Aug 21, 2024 | 26.14 | 26.27 | 26.14 | 26.25 | 28,830 | +0.08(+0.31%) |
Aug 20, 2024 | 26.42 | 26.42 | 26.10 | 26.17 | 39,242 | -0.23(-0.87%) |
Aug 19, 2024 | 26.11 | 26.43 | 26.11 | 26.40 | 23,276 | +0.25(+0.94%) |
Aug 16, 2024 | 26.05 | 26.19 | 26.05 | 26.15 | 12,579 | +0.31(+1.20%) |
Aug 15, 2024 | 25.75 | 25.89 | 25.73 | 25.84 | 30,874 | +0.25(+0.99%) |
Aug 14, 2024 | 25.67 | 25.67 | 25.50 | 25.59 | 12,953 | -0.13(-0.52%) |
Aug 13, 2024 | 25.50 | 25.72 | 25.50 | 25.72 | 11,145 | +0.29(+1.13%) |
Aug 12, 2024 | 25.38 | 25.50 | 25.38 | 25.43 | 14,847 | +0.13(+0.53%) |
Aug 09, 2024 | 25.20 | 25.33 | 25.18 | 25.30 | 16,985 | +0.15(+0.60%) |
Aug 08, 2024 | 24.87 | 25.17 | 24.87 | 25.15 | 15,375 | +0.55(+2.22%) |
Aug 07, 2024 | 25.01 | 25.01 | 24.60 | 24.60 | 19,099 | +0.25(+1.03%) |
Aug 06, 2024 | 24.16 | 24.53 | 24.11 | 24.35 | 17,272 | +0.08(+0.33%) |
Aug 05, 2024 | 23.55 | 24.35 | 23.50 | 24.27 | 58,449 | -0.71(-2.86%) |
Aug 02, 2024 | 24.98 | 24.99 | 24.85 | 24.98 | 30,915 | -0.45(-1.77%) |
Aug 01, 2024 | 25.76 | 25.81 | 25.35 | 25.43 | 22,491 | -0.48(-1.83%) |
Jul 31, 2024 | 25.87 | 25.97 | 25.82 | 25.91 | 16,307 | +0.63(+2.49%) |
Jul 30, 2024 | 25.38 | 25.39 | 25.23 | 25.28 | 9,265 | -0.17(-0.69%) |
Jul 29, 2024 | 25.52 | 25.52 | 25.36 | 25.45 | 10,416 | -0.19(-0.72%) |
Jul 26, 2024 | 25.59 | 25.68 | 25.54 | 25.64 | 15,335 | +0.34(+1.34%) |
Jul 25, 2024 | 25.37 | 25.50 | 25.24 | 25.30 | 22,066 | -0.19(-0.76%) |
Jul 24, 2024 | 25.73 | 25.76 | 25.49 | 25.49 | 47,305 | -0.37(-1.42%) |
Jul 23, 2024 | 25.95 | 26.05 | 25.81 | 25.86 | 15,868 | -0.18(-0.71%) |
Jul 22, 2024 | 25.97 | 26.08 | 25.93 | 26.04 | 24,470 | +0.14(+0.55%) |
Jul 19, 2024 | 26.00 | 26.04 | 25.88 | 25.90 | 13,109 | -0.27(-1.03%) |
Jul 18, 2024 | 26.40 | 26.41 | 26.13 | 26.17 | 29,499 | -0.18(-0.68%) |
Jul 17, 2024 | 26.47 | 26.50 | 26.31 | 26.35 | 30,986 | -0.46(-1.72%) |
Jul 16, 2024 | 26.71 | 26.85 | 26.69 | 26.81 | 18,735 | +0.12(+0.47%) |
Jul 15, 2024 | 26.81 | 26.85 | 26.66 | 26.69 | 31,260 | -0.25(-0.95%) |
Jul 12, 2024 | 26.90 | 27.02 | 26.90 | 26.94 | 20,940 | +0.06(+0.22%) |
Jul 11, 2024 | 27.06 | 27.07 | 26.86 | 26.88 | 28,431 | +0.12(+0.45%) |
Jul 10, 2024 | 26.73 | 26.78 | 26.69 | 26.76 | 21,043 | +0.09(+0.34%) |
Jul 09, 2024 | 26.63 | 26.71 | 26.61 | 26.67 | 24,518 | +0.13(+0.49%) |
Jul 08, 2024 | 26.60 | 26.65 | 26.54 | 26.54 | 12,761 | +0.00(+0.00%) |
Jul 05, 2024 | 26.56 | 26.60 | 26.42 | 26.54 | 10,345 | +0.16(+0.61%) |
Jul 03, 2024 | 26.21 | 26.43 | 26.21 | 26.38 | 13,826 | +0.22(+0.84%) |
Jul 02, 2024 | 26.03 | 26.16 | 25.99 | 26.16 | 18,567 | +0.13(+0.50%) |