Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 24.45 | 24.96 | 24.42 | 24.72 | 141,556 | +0.30(+1.23%) |
Sep 20, 2024 | 24.25 | 24.50 | 24.06 | 24.42 | 113,539 | +0.03(+0.12%) |
Sep 19, 2024 | 24.50 | 24.64 | 24.24 | 24.39 | 120,385 | +0.27(+1.12%) |
Sep 18, 2024 | 24.02 | 24.48 | 23.97 | 24.12 | 133,839 | +0.02(+0.08%) |
Sep 17, 2024 | 23.82 | 24.16 | 23.78 | 24.10 | 142,140 | +0.38(+1.60%) |
Sep 16, 2024 | 23.63 | 23.81 | 23.50 | 23.72 | 110,619 | +0.28(+1.19%) |
Sep 13, 2024 | 23.45 | 23.68 | 23.36 | 23.44 | 178,968 | +0.20(+0.86%) |
Sep 12, 2024 | 23.27 | 23.43 | 22.96 | 23.24 | 193,956 | +0.07(+0.30%) |
Sep 11, 2024 | 23.09 | 23.23 | 22.65 | 23.17 | 139,951 | +0.11(+0.48%) |
Sep 10, 2024 | 23.32 | 23.32 | 22.80 | 23.06 | 559,643 | -0.24(-1.03%) |
Sep 09, 2024 | 23.48 | 23.53 | 23.30 | 23.30 | 96,960 | -0.17(-0.72%) |
Sep 06, 2024 | 23.91 | 24.06 | 23.36 | 23.47 | 277,195 | -0.44(-1.84%) |
Sep 05, 2024 | 24.17 | 24.19 | 23.86 | 23.91 | 284,848 | -0.06(-0.25%) |
Sep 04, 2024 | 24.47 | 24.59 | 23.95 | 23.97 | 295,201 | -0.44(-1.80%) |
Sep 03, 2024 | 24.96 | 24.96 | 24.34 | 24.41 | 269,834 | -0.96(-3.78%) |
Aug 30, 2024 | 25.35 | 25.37 | 25.11 | 25.37 | 119,251 | -0.19(-0.74%) |
Aug 29, 2024 | 25.24 | 25.63 | 25.12 | 25.56 | 219,645 | +0.47(+1.87%) |
Aug 28, 2024 | 25.11 | 25.17 | 24.95 | 25.09 | 178,424 | -0.19(-0.75%) |
Aug 27, 2024 | 25.52 | 25.56 | 25.20 | 25.28 | 89,414 | -0.30(-1.17%) |
Aug 26, 2024 | 25.68 | 25.93 | 25.48 | 25.58 | 144,298 | +0.26(+1.03%) |
Aug 23, 2024 | 25.06 | 25.35 | 24.99 | 25.32 | 167,401 | +0.47(+1.89%) |
Aug 22, 2024 | 24.90 | 25.04 | 24.79 | 24.85 | 335,226 | -0.02(-0.08%) |
Aug 21, 2024 | 25.09 | 25.12 | 24.77 | 24.87 | 154,671 | -0.04(-0.16%) |
Aug 20, 2024 | 25.42 | 25.44 | 24.74 | 24.91 | 406,793 | -0.53(-2.08%) |
Aug 19, 2024 | 25.25 | 25.68 | 25.25 | 25.44 | 250,553 | +0.22(+0.87%) |
Aug 16, 2024 | 25.05 | 25.28 | 25.05 | 25.22 | 64,023 | -0.08(-0.32%) |
Aug 15, 2024 | 24.93 | 25.35 | 24.93 | 25.30 | 114,904 | +0.45(+1.81%) |
Aug 14, 2024 | 24.80 | 24.89 | 24.63 | 24.85 | 72,449 | +0.15(+0.61%) |
Aug 13, 2024 | 24.87 | 24.87 | 24.57 | 24.70 | 133,417 | -0.32(-1.28%) |
Aug 12, 2024 | 24.81 | 25.07 | 24.81 | 25.02 | 155,865 | +0.38(+1.54%) |
Aug 09, 2024 | 24.68 | 24.73 | 24.47 | 24.64 | 96,926 | +0.00(+0.00%) |
Aug 08, 2024 | 24.12 | 24.71 | 24.09 | 24.64 | 551,616 | +0.74(+3.10%) |
Aug 07, 2024 | 24.24 | 24.45 | 23.89 | 23.90 | 351,369 | +0.17(+0.72%) |
Aug 06, 2024 | 23.68 | 24.03 | 23.48 | 23.73 | 349,251 | +0.14(+0.59%) |
Aug 05, 2024 | 23.40 | 23.84 | 23.01 | 23.59 | 891,173 | -0.72(-2.96%) |
Aug 02, 2024 | 25.25 | 25.25 | 24.05 | 24.31 | 756,228 | -1.25(-4.89%) |
Aug 01, 2024 | 26.47 | 26.49 | 25.35 | 25.56 | 234,712 | -0.78(-2.96%) |
Jul 31, 2024 | 26.40 | 26.58 | 26.26 | 26.34 | 213,084 | +0.39(+1.50%) |
Jul 30, 2024 | 25.83 | 26.05 | 25.75 | 25.95 | 121,199 | +0.10(+0.39%) |
Jul 29, 2024 | 26.19 | 26.22 | 25.62 | 25.85 | 141,991 | -0.27(-1.03%) |
Jul 26, 2024 | 26.11 | 26.19 | 25.78 | 26.12 | 118,821 | +0.10(+0.38%) |
Jul 25, 2024 | 25.92 | 26.24 | 25.81 | 26.02 | 138,025 | +0.08(+0.31%) |
Jul 24, 2024 | 26.46 | 26.62 | 25.94 | 25.94 | 128,996 | -0.39(-1.48%) |
Jul 23, 2024 | 26.64 | 26.64 | 26.26 | 26.33 | 149,819 | -0.44(-1.64%) |
Jul 22, 2024 | 26.91 | 26.94 | 26.53 | 26.77 | 190,170 | -0.12(-0.45%) |
Jul 19, 2024 | 27.00 | 27.13 | 26.79 | 26.89 | 146,345 | -0.23(-0.85%) |
Jul 18, 2024 | 27.17 | 27.43 | 27.05 | 27.12 | 111,995 | -0.07(-0.26%) |
Jul 17, 2024 | 27.32 | 27.72 | 27.12 | 27.19 | 131,958 | -0.05(-0.18%) |
Jul 16, 2024 | 27.19 | 27.32 | 27.01 | 27.24 | 139,958 | +0.00(+0.00%) |
Jul 15, 2024 | 26.96 | 27.44 | 26.84 | 27.24 | 253,400 | +0.39(+1.45%) |
Jul 12, 2024 | 26.93 | 27.00 | 26.68 | 26.85 | 189,496 | +0.06(+0.22%) |
Jul 11, 2024 | 26.40 | 26.81 | 26.30 | 26.79 | 189,053 | +0.45(+1.71%) |
Jul 10, 2024 | 26.13 | 26.34 | 26.07 | 26.34 | 228,434 | +0.19(+0.73%) |
Jul 09, 2024 | 26.23 | 26.41 | 26.01 | 26.15 | 94,699 | -0.15(-0.57%) |
Jul 08, 2024 | 26.18 | 26.36 | 26.15 | 26.30 | 76,802 | +0.08(+0.31%) |
Jul 05, 2024 | 26.82 | 26.82 | 26.12 | 26.22 | 167,021 | -0.59(-2.20%) |
Jul 03, 2024 | 26.58 | 26.91 | 26.54 | 26.81 | 84,952 | +0.28(+1.06%) |
Jul 02, 2024 | 26.44 | 26.73 | 26.31 | 26.53 | 95,202 | +0.21(+0.80%) |