Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.67 | 26.08 | 25.40 | 25.90 | 115,385 | +2.07(+8.66%) |
Sep 25, 2024 | 23.80 | 24.01 | 23.75 | 23.84 | 26,861 | -0.74(-3.02%) |
Sep 24, 2024 | 24.00 | 24.74 | 23.85 | 24.58 | 40,157 | +1.57(+6.85%) |
Sep 23, 2024 | 22.72 | 23.01 | 22.72 | 23.00 | 10,526 | +0.25(+1.10%) |
Sep 20, 2024 | 22.78 | 22.83 | 22.75 | 22.76 | 17,192 | +0.19(+0.85%) |
Sep 19, 2024 | 22.25 | 22.57 | 22.23 | 22.56 | 14,946 | +0.86(+3.95%) |
Sep 18, 2024 | 21.77 | 21.82 | 21.71 | 21.71 | 2,007 | -0.10(-0.45%) |
Sep 17, 2024 | 21.77 | 21.84 | 21.77 | 21.81 | 1,334 | +0.06(+0.30%) |
Sep 16, 2024 | 21.76 | 21.78 | 21.74 | 21.74 | 6,026 | +0.03(+0.12%) |
Sep 13, 2024 | 21.75 | 21.75 | 21.65 | 21.71 | 6,378 | +0.17(+0.79%) |
Sep 12, 2024 | 21.58 | 21.58 | 21.52 | 21.54 | 7,886 | -0.05(-0.22%) |
Sep 11, 2024 | 21.58 | 21.65 | 21.54 | 21.59 | 3,693 | -0.05(-0.23%) |
Sep 10, 2024 | 21.69 | 21.69 | 21.54 | 21.64 | 7,800 | -0.26(-1.17%) |
Sep 09, 2024 | 21.85 | 21.94 | 21.80 | 21.90 | 11,166 | -0.15(-0.70%) |
Sep 06, 2024 | 22.25 | 22.25 | 22.00 | 22.05 | 4,390 | -0.21(-0.95%) |
Sep 05, 2024 | 22.23 | 22.27 | 22.23 | 22.26 | 3,378 | +0.02(+0.09%) |
Sep 04, 2024 | 22.26 | 22.38 | 22.24 | 22.24 | 5,078 | +0.03(+0.14%) |
Sep 03, 2024 | 22.32 | 22.32 | 22.19 | 22.21 | 5,255 | -0.20(-0.89%) |
Aug 30, 2024 | 22.54 | 22.55 | 22.37 | 22.41 | 5,393 | +0.10(+0.46%) |
Aug 29, 2024 | 22.27 | 22.36 | 22.27 | 22.30 | 4,530 | +0.27(+1.25%) |
Aug 28, 2024 | 22.16 | 22.16 | 22.02 | 22.03 | 2,794 | -0.36(-1.61%) |
Aug 27, 2024 | 22.47 | 22.47 | 22.37 | 22.39 | 13,242 | +0.04(+0.19%) |
Aug 26, 2024 | 22.38 | 22.39 | 22.31 | 22.35 | 3,117 | +0.02(+0.08%) |
Aug 23, 2024 | 22.18 | 22.33 | 22.18 | 22.33 | 1,429 | +0.19(+0.86%) |
Aug 22, 2024 | 22.27 | 22.27 | 22.13 | 22.14 | 2,539 | -0.45(-1.98%) |
Aug 21, 2024 | 22.34 | 22.60 | 22.34 | 22.59 | 23,371 | +0.27(+1.20%) |
Aug 20, 2024 | 22.36 | 22.37 | 22.28 | 22.32 | 8,608 | -0.51(-2.23%) |
Aug 19, 2024 | 22.72 | 22.91 | 22.72 | 22.83 | 7,535 | +0.18(+0.78%) |
Aug 16, 2024 | 22.56 | 22.67 | 22.53 | 22.65 | 7,597 | +0.12(+0.51%) |
Aug 15, 2024 | 22.48 | 22.58 | 22.46 | 22.54 | 7,529 | +0.33(+1.51%) |
Aug 14, 2024 | 22.39 | 22.39 | 22.18 | 22.20 | 2,600 | -0.48(-2.11%) |
Aug 13, 2024 | 22.62 | 22.68 | 22.59 | 22.68 | 3,934 | +0.01(+0.03%) |
Aug 12, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 824 | +0.10(+0.43%) |
Aug 09, 2024 | 22.54 | 22.59 | 22.51 | 22.58 | 5,845 | -0.10(-0.46%) |
Aug 08, 2024 | 22.49 | 22.68 | 22.49 | 22.68 | 4,596 | +0.30(+1.33%) |
Aug 07, 2024 | 22.59 | 22.61 | 22.38 | 22.38 | 29,832 | +0.01(+0.06%) |
Aug 06, 2024 | 22.25 | 22.41 | 22.25 | 22.37 | 972 | +0.28(+1.29%) |
Aug 05, 2024 | 21.92 | 22.12 | 21.78 | 22.09 | 5,952 | -0.29(-1.31%) |
Aug 02, 2024 | 22.52 | 22.52 | 22.30 | 22.38 | 28,420 | -0.01(-0.05%) |
Aug 01, 2024 | 22.77 | 22.77 | 22.39 | 22.39 | 3,180 | -0.40(-1.75%) |
Jul 31, 2024 | 22.97 | 22.97 | 22.78 | 22.79 | 6,221 | +0.44(+1.96%) |
Jul 30, 2024 | 22.45 | 22.45 | 22.32 | 22.35 | 18,872 | -0.21(-0.91%) |
Jul 29, 2024 | 22.69 | 22.69 | 22.52 | 22.56 | 1,701 | -0.24(-1.06%) |
Jul 26, 2024 | 22.78 | 22.85 | 22.78 | 22.80 | 11,238 | +0.15(+0.64%) |
Jul 25, 2024 | 22.76 | 22.78 | 22.64 | 22.66 | 15,731 | -0.26(-1.15%) |
Jul 24, 2024 | 23.15 | 23.23 | 22.88 | 22.92 | 7,978 | -0.24(-1.02%) |
Jul 23, 2024 | 23.30 | 23.30 | 23.13 | 23.16 | 21,231 | -0.44(-1.88%) |
Jul 22, 2024 | 23.53 | 23.61 | 23.53 | 23.60 | 4,803 | +0.29(+1.23%) |
Jul 19, 2024 | 23.40 | 23.40 | 23.31 | 23.31 | 3,260 | -0.24(-1.03%) |
Jul 18, 2024 | 23.72 | 23.72 | 23.54 | 23.56 | 3,390 | -0.15(-0.64%) |
Jul 17, 2024 | 23.75 | 23.75 | 23.68 | 23.71 | 565 | -0.21(-0.86%) |
Jul 16, 2024 | 23.71 | 23.92 | 23.71 | 23.91 | 3,714 | +0.11(+0.46%) |
Jul 15, 2024 | 24.09 | 24.10 | 23.78 | 23.80 | 9,375 | -0.55(-2.25%) |
Jul 12, 2024 | 24.46 | 24.48 | 24.32 | 24.35 | 9,372 | +0.10(+0.42%) |
Jul 11, 2024 | 24.15 | 24.26 | 24.14 | 24.25 | 9,559 | +0.55(+2.33%) |
Jul 10, 2024 | 23.58 | 23.70 | 23.57 | 23.70 | 5,366 | -0.06(-0.26%) |
Jul 09, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 746 | +0.24(+1.00%) |
Jul 08, 2024 | 23.48 | 23.55 | 23.45 | 23.52 | 4,175 | -0.44(-1.85%) |
Jul 05, 2024 | 23.98 | 23.98 | 23.81 | 23.96 | 6,755 | -0.35(-1.46%) |
Jul 03, 2024 | 24.10 | 24.34 | 24.10 | 24.32 | 9,888 | +0.39(+1.63%) |
Jul 02, 2024 | 23.71 | 23.93 | 23.71 | 23.93 | 6,036 | +0.15(+0.64%) |