Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.44 | 27.49 | 27.34 | 27.44 | 395,330 | +0.16(+0.59%) |
Sep 25, 2024 | 27.27 | 27.34 | 27.25 | 27.28 | 478,554 | -0.06(-0.22%) |
Sep 24, 2024 | 27.17 | 27.35 | 27.11 | 27.34 | 435,684 | +0.51(+1.90%) |
Sep 23, 2024 | 26.84 | 26.92 | 26.80 | 26.83 | 293,035 | -0.11(-0.41%) |
Sep 20, 2024 | 26.96 | 26.96 | 26.80 | 26.94 | 522,872 | +0.20(+0.75%) |
Sep 19, 2024 | 26.77 | 26.78 | 26.68 | 26.74 | 351,955 | +0.32(+1.21%) |
Sep 18, 2024 | 26.40 | 26.59 | 26.38 | 26.42 | 262,213 | +0.08(+0.30%) |
Sep 17, 2024 | 26.35 | 26.39 | 26.26 | 26.34 | 445,885 | +0.29(+1.11%) |
Sep 16, 2024 | 26.09 | 26.09 | 25.98 | 26.05 | 287,473 | +0.12(+0.46%) |
Sep 13, 2024 | 25.86 | 25.98 | 25.82 | 25.93 | 364,505 | +0.48(+1.89%) |
Sep 12, 2024 | 25.37 | 25.45 | 25.32 | 25.45 | 495,369 | -0.07(-0.27%) |
Sep 11, 2024 | 25.48 | 25.52 | 25.27 | 25.52 | 333,298 | -0.02(-0.08%) |
Sep 10, 2024 | 25.59 | 25.60 | 25.48 | 25.54 | 472,091 | +0.22(+0.87%) |
Sep 09, 2024 | 25.29 | 25.35 | 25.20 | 25.32 | 409,779 | +0.04(+0.16%) |
Sep 06, 2024 | 25.44 | 25.45 | 25.23 | 25.28 | 572,781 | -0.24(-0.94%) |
Sep 05, 2024 | 25.59 | 25.68 | 25.52 | 25.52 | 378,701 | -0.13(-0.51%) |
Sep 04, 2024 | 25.51 | 25.69 | 25.41 | 25.65 | 409,245 | +0.21(+0.83%) |
Sep 03, 2024 | 25.50 | 25.50 | 25.40 | 25.44 | 500,433 | -0.48(-1.85%) |
Aug 30, 2024 | 25.97 | 25.97 | 25.84 | 25.92 | 365,794 | +0.42(+1.65%) |
Aug 29, 2024 | 25.52 | 25.59 | 25.48 | 25.50 | 429,442 | -0.28(-1.09%) |
Aug 28, 2024 | 25.83 | 25.84 | 25.75 | 25.78 | 486,147 | +0.36(+1.42%) |
Aug 27, 2024 | 25.34 | 25.46 | 25.27 | 25.42 | 195,359 | +0.26(+1.03%) |
Aug 26, 2024 | 25.18 | 25.24 | 25.12 | 25.16 | 237,706 | +0.01(+0.04%) |
Aug 23, 2024 | 25.00 | 25.15 | 24.96 | 25.15 | 334,765 | +0.22(+0.88%) |
Aug 22, 2024 | 25.10 | 25.14 | 24.92 | 24.93 | 339,950 | -0.06(-0.24%) |
Aug 21, 2024 | 24.94 | 25.03 | 24.90 | 24.99 | 228,495 | -0.05(-0.20%) |
Aug 20, 2024 | 25.03 | 25.07 | 24.99 | 25.04 | 191,780 | -0.08(-0.32%) |
Aug 19, 2024 | 24.80 | 25.15 | 24.80 | 25.12 | 467,332 | +0.72(+2.95%) |
Aug 16, 2024 | 24.31 | 24.42 | 24.31 | 24.40 | 391,484 | +0.17(+0.70%) |
Aug 15, 2024 | 24.44 | 24.44 | 24.23 | 24.23 | 153,438 | -0.11(-0.45%) |
Aug 14, 2024 | 24.33 | 24.36 | 24.27 | 24.34 | 224,321 | +0.15(+0.62%) |
Aug 13, 2024 | 24.11 | 24.20 | 24.11 | 24.19 | 302,788 | +0.19(+0.79%) |
Aug 12, 2024 | 24.05 | 24.10 | 23.99 | 24.00 | 444,278 | +0.12(+0.50%) |
Aug 09, 2024 | 23.85 | 23.93 | 23.82 | 23.88 | 236,475 | +0.18(+0.76%) |
Aug 08, 2024 | 23.63 | 23.76 | 23.59 | 23.70 | 593,643 | +0.39(+1.67%) |
Aug 07, 2024 | 23.56 | 23.58 | 23.31 | 23.31 | 590,582 | -0.02(-0.09%) |
Aug 06, 2024 | 23.21 | 23.48 | 23.21 | 23.33 | 673,015 | +0.36(+1.57%) |
Aug 05, 2024 | 22.69 | 23.19 | 22.56 | 22.97 | 943,589 | -1.11(-4.61%) |
Aug 02, 2024 | 23.95 | 24.10 | 23.88 | 24.08 | 1,014,407 | +0.40(+1.69%) |
Aug 01, 2024 | 23.73 | 23.80 | 23.62 | 23.68 | 396,664 | -0.02(-0.08%) |
Jul 31, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 352,896 | +0.41(+1.76%) |
Jul 30, 2024 | 23.33 | 23.33 | 23.23 | 23.29 | 202,396 | -0.02(-0.09%) |
Jul 29, 2024 | 23.36 | 23.36 | 23.28 | 23.31 | 155,660 | +0.17(+0.73%) |
Jul 26, 2024 | 23.14 | 23.19 | 23.11 | 23.14 | 377,063 | +0.10(+0.43%) |
Jul 25, 2024 | 23.05 | 23.16 | 23.04 | 23.04 | 249,830 | -0.03(-0.13%) |
Jul 24, 2024 | 23.17 | 23.17 | 23.07 | 23.07 | 264,007 | -0.19(-0.82%) |
Jul 23, 2024 | 23.29 | 23.33 | 23.26 | 23.26 | 318,423 | +0.14(+0.61%) |
Jul 22, 2024 | 23.18 | 23.18 | 23.11 | 23.12 | 287,556 | -0.16(-0.69%) |
Jul 19, 2024 | 23.34 | 23.34 | 23.28 | 23.28 | 192,024 | -0.01(-0.04%) |
Jul 18, 2024 | 23.48 | 23.48 | 23.29 | 23.29 | 225,059 | -0.15(-0.64%) |
Jul 17, 2024 | 23.45 | 23.52 | 23.41 | 23.44 | 507,063 | +0.13(+0.56%) |
Jul 16, 2024 | 23.26 | 23.32 | 23.25 | 23.31 | 110,367 | +0.02(+0.09%) |
Jul 15, 2024 | 23.30 | 23.33 | 23.26 | 23.29 | 229,297 | -0.03(-0.13%) |
Jul 12, 2024 | 23.25 | 23.40 | 23.25 | 23.32 | 227,535 | +0.15(+0.65%) |
Jul 11, 2024 | 23.20 | 23.20 | 23.12 | 23.17 | 254,162 | +0.11(+0.48%) |
Jul 10, 2024 | 23.00 | 23.06 | 22.97 | 23.06 | 182,724 | +0.20(+0.87%) |
Jul 09, 2024 | 22.84 | 22.89 | 22.81 | 22.86 | 247,038 | -0.06(-0.26%) |
Jul 08, 2024 | 22.90 | 22.96 | 22.90 | 22.92 | 290,171 | -0.01(-0.04%) |
Jul 05, 2024 | 22.89 | 22.93 | 22.81 | 22.93 | 202,431 | -0.01(-0.04%) |
Jul 03, 2024 | 22.81 | 22.94 | 22.81 | 22.94 | 178,999 | +0.35(+1.55%) |
Jul 02, 2024 | 22.46 | 22.60 | 22.46 | 22.59 | 161,646 | +0.08(+0.36%) |