Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 26.00 | 26.14 | 25.58 | 25.85 | 514,342 | +0.56(+2.21%) |
Sep 18, 2024 | 25.17 | 26.04 | 25.01 | 25.29 | 583,976 | +0.43(+1.73%) |
Sep 17, 2024 | 25.05 | 25.33 | 24.70 | 24.86 | 352,679 | -0.05(-0.20%) |
Sep 16, 2024 | 25.25 | 25.33 | 24.65 | 24.91 | 330,940 | -0.40(-1.58%) |
Sep 13, 2024 | 24.95 | 25.68 | 24.81 | 25.31 | 409,720 | +0.70(+2.84%) |
Sep 12, 2024 | 24.47 | 25.04 | 24.15 | 24.61 | 447,551 | -0.20(-0.81%) |
Sep 11, 2024 | 24.21 | 24.89 | 23.97 | 24.81 | 324,797 | +0.71(+2.95%) |
Sep 10, 2024 | 24.40 | 24.40 | 23.61 | 24.10 | 403,854 | -0.30(-1.23%) |
Sep 09, 2024 | 24.11 | 24.68 | 23.76 | 24.40 | 590,886 | +0.27(+1.12%) |
Sep 06, 2024 | 24.35 | 24.55 | 23.77 | 24.13 | 593,181 | -0.13(-0.54%) |
Sep 05, 2024 | 23.76 | 24.32 | 23.57 | 24.26 | 290,181 | +0.54(+2.28%) |
Sep 04, 2024 | 23.75 | 24.36 | 23.60 | 23.72 | 300,877 | -0.25(-1.04%) |
Sep 03, 2024 | 24.49 | 24.73 | 23.78 | 23.97 | 457,880 | -0.90(-3.62%) |
Aug 30, 2024 | 25.25 | 25.31 | 24.10 | 24.87 | 542,421 | -0.32(-1.27%) |
Aug 29, 2024 | 24.59 | 25.49 | 24.40 | 25.19 | 493,065 | +0.91(+3.75%) |
Aug 28, 2024 | 26.14 | 26.22 | 24.20 | 24.28 | 659,145 | -2.00(-7.61%) |
Aug 27, 2024 | 26.45 | 26.59 | 25.82 | 26.28 | 419,155 | -0.45(-1.68%) |
Aug 26, 2024 | 26.84 | 26.96 | 26.39 | 26.73 | 555,578 | +0.13(+0.49%) |
Aug 23, 2024 | 26.57 | 27.62 | 26.47 | 26.60 | 721,888 | +0.14(+0.53%) |
Aug 22, 2024 | 26.30 | 26.48 | 26.07 | 26.46 | 634,328 | +0.24(+0.92%) |
Aug 21, 2024 | 25.84 | 26.32 | 25.54 | 26.22 | 469,598 | +0.57(+2.22%) |
Aug 20, 2024 | 25.86 | 26.38 | 25.45 | 25.65 | 605,395 | -0.31(-1.19%) |
Aug 19, 2024 | 24.82 | 25.97 | 24.70 | 25.96 | 594,570 | +1.27(+5.14%) |
Aug 16, 2024 | 24.18 | 24.72 | 23.97 | 24.69 | 468,922 | +0.42(+1.73%) |
Aug 15, 2024 | 23.32 | 24.35 | 23.26 | 24.27 | 598,361 | +1.01(+4.34%) |
Aug 14, 2024 | 24.35 | 24.41 | 23.25 | 23.26 | 519,965 | -1.00(-4.12%) |
Aug 13, 2024 | 23.50 | 24.26 | 23.39 | 24.26 | 781,178 | +0.98(+4.21%) |
Aug 12, 2024 | 23.18 | 23.38 | 22.60 | 23.28 | 575,500 | -0.18(-0.77%) |
Aug 09, 2024 | 23.47 | 23.67 | 22.95 | 23.46 | 386,120 | +0.26(+1.12%) |
Aug 08, 2024 | 22.40 | 23.45 | 22.40 | 23.20 | 662,935 | +0.75(+3.34%) |
Aug 07, 2024 | 23.84 | 24.19 | 22.45 | 22.45 | 870,578 | -1.09(-4.63%) |
Aug 06, 2024 | 24.54 | 24.54 | 23.50 | 23.54 | 1,116,568 | -1.00(-4.07%) |
Aug 05, 2024 | 21.43 | 24.59 | 21.13 | 24.54 | 1,503,171 | +0.73(+3.07%) |
Aug 02, 2024 | 22.50 | 23.88 | 22.22 | 23.81 | 1,445,491 | +0.53(+2.28%) |
Aug 01, 2024 | 25.98 | 26.25 | 22.68 | 23.28 | 1,870,366 | -2.83(-10.84%) |
Jul 31, 2024 | 23.22 | 27.00 | 23.18 | 26.11 | 3,208,084 | +4.22(+19.28%) |
Jul 30, 2024 | 22.47 | 22.56 | 21.57 | 21.89 | 1,222,843 | -0.40(-1.79%) |
Jul 29, 2024 | 22.86 | 22.98 | 22.05 | 22.29 | 742,276 | -0.43(-1.89%) |
Jul 26, 2024 | 22.60 | 22.91 | 22.32 | 22.72 | 579,967 | +0.61(+2.76%) |
Jul 25, 2024 | 22.27 | 22.82 | 22.05 | 22.11 | 549,158 | -0.12(-0.54%) |
Jul 24, 2024 | 22.88 | 23.20 | 22.19 | 22.23 | 473,519 | -0.92(-3.97%) |
Jul 23, 2024 | 22.60 | 23.44 | 22.54 | 23.15 | 531,345 | +0.46(+2.03%) |
Jul 22, 2024 | 23.21 | 23.34 | 22.56 | 22.69 | 574,270 | -0.11(-0.48%) |
Jul 19, 2024 | 23.02 | 23.16 | 22.66 | 22.80 | 524,681 | -0.34(-1.47%) |
Jul 18, 2024 | 24.40 | 24.76 | 23.10 | 23.14 | 731,413 | -1.23(-5.05%) |
Jul 17, 2024 | 24.60 | 25.50 | 24.36 | 24.37 | 827,962 | -0.89(-3.52%) |
Jul 16, 2024 | 24.21 | 25.26 | 24.21 | 25.26 | 1,271,816 | +1.26(+5.25%) |
Jul 15, 2024 | 23.70 | 24.25 | 23.36 | 24.00 | 848,421 | +0.50(+2.13%) |
Jul 12, 2024 | 22.97 | 23.60 | 22.97 | 23.50 | 820,197 | +0.77(+3.39%) |
Jul 11, 2024 | 22.72 | 22.95 | 22.42 | 22.73 | 902,845 | +0.42(+1.88%) |
Jul 10, 2024 | 23.50 | 23.58 | 22.29 | 22.31 | 653,314 | -1.00(-4.29%) |
Jul 09, 2024 | 23.42 | 23.55 | 22.73 | 23.31 | 629,501 | -0.25(-1.06%) |
Jul 08, 2024 | 23.38 | 23.85 | 23.26 | 23.56 | 781,534 | +0.11(+0.47%) |
Jul 05, 2024 | 22.85 | 24.03 | 22.84 | 23.45 | 1,061,070 | +0.44(+1.91%) |
Jul 03, 2024 | 21.36 | 23.08 | 21.36 | 23.01 | 585,948 | +1.72(+8.08%) |
Jul 02, 2024 | 21.38 | 21.64 | 20.77 | 21.29 | 1,138,799 | -0.92(-4.14%) |