Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.93 | 27.02 | 26.68 | 26.80 | 24,296 | +2.14(+8.70%) |
Sep 25, 2024 | 24.75 | 24.83 | 24.65 | 24.65 | 8,621 | -0.58(-2.28%) |
Sep 24, 2024 | 24.68 | 25.23 | 24.68 | 25.23 | 21,085 | +1.85(+7.93%) |
Sep 23, 2024 | 23.31 | 23.39 | 23.31 | 23.37 | 1,606 | +0.06(+0.28%) |
Sep 20, 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 251 | -0.14(-0.59%) |
Sep 19, 2024 | 23.34 | 23.45 | 23.34 | 23.45 | 3,459 | +0.43(+1.88%) |
Sep 18, 2024 | 23.10 | 23.14 | 23.01 | 23.01 | 5,611 | -0.07(-0.31%) |
Sep 17, 2024 | 23.09 | 23.12 | 23.06 | 23.09 | 2,068 | -0.02(-0.09%) |
Sep 16, 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 2,456 | +0.06(+0.28%) |
Sep 13, 2024 | 22.91 | 23.06 | 22.91 | 23.04 | 443 | -0.11(-0.48%) |
Sep 12, 2024 | 23.01 | 23.15 | 23.01 | 23.15 | 6,621 | -0.01(-0.03%) |
Sep 11, 2024 | 23.10 | 23.16 | 23.10 | 23.16 | 537 | +0.18(+0.79%) |
Sep 10, 2024 | 23.02 | 23.02 | 22.69 | 22.98 | 7,225 | -0.17(-0.72%) |
Sep 09, 2024 | 23.07 | 23.14 | 23.07 | 23.14 | 702 | -0.11(-0.48%) |
Sep 06, 2024 | 23.33 | 23.33 | 23.25 | 23.25 | 3,058 | -0.48(-2.03%) |
Sep 05, 2024 | 23.68 | 23.74 | 23.68 | 23.73 | 1,516 | +0.17(+0.74%) |
Sep 04, 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 210 | -0.01(-0.03%) |
Sep 03, 2024 | 23.49 | 23.57 | 23.49 | 23.57 | 439 | -0.28(-1.17%) |
Aug 30, 2024 | 23.91 | 23.91 | 23.85 | 23.85 | 713 | +0.41(+1.75%) |
Aug 29, 2024 | 23.44 | 23.45 | 23.43 | 23.44 | 1,950 | +0.42(+1.83%) |
Aug 28, 2024 | 23.04 | 23.04 | 23.00 | 23.02 | 1,320 | -0.07(-0.32%) |
Aug 27, 2024 | 23.07 | 23.09 | 23.05 | 23.09 | 2,598 | -0.19(-0.80%) |
Aug 26, 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 388 | -0.11(-0.46%) |
Aug 23, 2024 | 23.33 | 23.38 | 23.32 | 23.38 | 439 | +0.27(+1.16%) |
Aug 22, 2024 | 23.22 | 23.22 | 23.11 | 23.12 | 985 | -0.41(-1.75%) |
Aug 21, 2024 | 23.54 | 23.55 | 23.51 | 23.53 | 2,478 | -0.06(-0.26%) |
Aug 20, 2024 | 23.59 | 23.59 | 23.55 | 23.59 | 1,243 | -0.48(-1.99%) |
Aug 19, 2024 | 23.99 | 24.07 | 23.99 | 24.07 | 2,563 | +0.16(+0.66%) |
Aug 16, 2024 | 23.84 | 23.91 | 23.84 | 23.91 | 1,263 | -0.06(-0.27%) |
Aug 15, 2024 | 24.00 | 24.01 | 23.95 | 23.98 | 3,156 | +0.12(+0.52%) |
Aug 14, 2024 | 23.74 | 23.91 | 23.74 | 23.85 | 17,923 | -0.30(-1.26%) |
Aug 13, 2024 | 23.99 | 24.16 | 23.85 | 24.16 | 4,186 | +0.23(+0.94%) |
Aug 12, 2024 | 23.84 | 23.94 | 23.80 | 23.93 | 28,731 | +0.11(+0.48%) |
Aug 09, 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 379 | -0.25(-1.06%) |
Aug 08, 2024 | 23.95 | 24.11 | 23.95 | 24.07 | 14,455 | +0.28(+1.18%) |
Aug 07, 2024 | 24.00 | 24.01 | 23.79 | 23.79 | 75,036 | -0.25(-1.04%) |
Aug 06, 2024 | 24.01 | 24.09 | 24.01 | 24.04 | 1,595 | +0.03(+0.13%) |
Aug 05, 2024 | 23.93 | 24.01 | 23.90 | 24.01 | 7,524 | -0.21(-0.87%) |
Aug 02, 2024 | 24.25 | 24.26 | 24.17 | 24.22 | 4,670 | -0.03(-0.11%) |
Aug 01, 2024 | 24.34 | 24.34 | 24.23 | 24.25 | 2,715 | -0.39(-1.60%) |
Jul 31, 2024 | 24.69 | 24.69 | 24.58 | 24.64 | 1,650 | +1.06(+4.48%) |
Jul 30, 2024 | 23.52 | 23.58 | 23.50 | 23.58 | 668 | +0.07(+0.29%) |
Jul 29, 2024 | 23.36 | 23.54 | 23.36 | 23.52 | 628 | -0.27(-1.12%) |
Jul 26, 2024 | 23.54 | 23.80 | 23.54 | 23.78 | 1,044 | +0.35(+1.51%) |
Jul 25, 2024 | 23.52 | 23.59 | 23.43 | 23.43 | 996 | +0.10(+0.41%) |
Jul 24, 2024 | 23.41 | 23.48 | 23.32 | 23.33 | 15,773 | -0.26(-1.08%) |
Jul 23, 2024 | 23.88 | 23.88 | 23.57 | 23.59 | 1,779 | -0.76(-3.14%) |
Jul 22, 2024 | 24.34 | 24.36 | 24.34 | 24.36 | 1,429 | +0.02(+0.07%) |
Jul 19, 2024 | 24.41 | 24.41 | 24.31 | 24.34 | 1,413 | -0.02(-0.09%) |
Jul 18, 2024 | 24.40 | 24.40 | 24.36 | 24.36 | 670 | -0.04(-0.16%) |
Jul 17, 2024 | 24.41 | 24.42 | 24.38 | 24.40 | 1,176 | -0.17(-0.68%) |
Jul 16, 2024 | 24.53 | 24.57 | 24.52 | 24.57 | 810 | +0.07(+0.29%) |
Jul 15, 2024 | 24.52 | 24.52 | 24.45 | 24.49 | 7,261 | -0.23(-0.92%) |
Jul 12, 2024 | 24.86 | 24.86 | 24.72 | 24.72 | 1,047 | -0.23(-0.91%) |
Jul 11, 2024 | 24.68 | 24.99 | 24.68 | 24.95 | 10,979 | +0.57(+2.33%) |
Jul 10, 2024 | 24.35 | 24.38 | 24.34 | 24.38 | 11,011 | -0.09(-0.38%) |
Jul 09, 2024 | 24.18 | 24.49 | 24.18 | 24.47 | 2,573 | +0.50(+2.09%) |
Jul 08, 2024 | 24.00 | 24.00 | 23.87 | 23.97 | 5,736 | -0.20(-0.81%) |
Jul 05, 2024 | 24.00 | 24.17 | 24.00 | 24.17 | 3,124 | -0.21(-0.88%) |
Jul 03, 2024 | 24.39 | 24.40 | 24.34 | 24.38 | 3,542 | -0.16(-0.64%) |
Jul 02, 2024 | 24.49 | 24.54 | 24.45 | 24.54 | 1,322 | -0.15(-0.61%) |