Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.80 | 25.73 | 24.40 | 25.56 | 4,213 | +0.93(+3.78%) |
Sep 18, 2024 | 24.22 | 25.36 | 24.22 | 24.63 | 7,243 | -0.27(-1.08%) |
Sep 17, 2024 | 24.16 | 25.88 | 24.16 | 24.90 | 2,872 | +0.74(+3.06%) |
Sep 16, 2024 | 24.39 | 24.52 | 24.16 | 24.16 | 2,318 | +0.04(+0.17%) |
Sep 13, 2024 | 23.97 | 24.12 | 23.97 | 24.12 | 2,984 | -0.43(-1.75%) |
Sep 12, 2024 | 23.62 | 24.55 | 23.62 | 24.55 | 2,298 | +0.20(+0.82%) |
Sep 11, 2024 | 23.28 | 24.35 | 22.93 | 24.35 | 9,807 | +1.43(+6.23%) |
Sep 10, 2024 | 22.66 | 23.25 | 22.65 | 22.92 | 6,476 | +0.11(+0.49%) |
Sep 09, 2024 | 22.88 | 23.65 | 22.72 | 22.81 | 9,773 | -0.01(-0.04%) |
Sep 06, 2024 | 23.25 | 23.44 | 22.82 | 22.82 | 4,405 | -0.41(-1.76%) |
Sep 05, 2024 | 24.02 | 24.04 | 23.11 | 23.23 | 6,154 | -0.28(-1.19%) |
Sep 04, 2024 | 25.88 | 25.88 | 23.50 | 23.51 | 2,646 | -0.40(-1.67%) |
Sep 03, 2024 | 23.87 | 24.23 | 23.63 | 23.91 | 5,358 | -0.09(-0.37%) |
Aug 30, 2024 | 24.20 | 24.25 | 23.91 | 24.00 | 35,536 | -0.11(-0.48%) |
Aug 29, 2024 | 23.00 | 24.11 | 22.72 | 24.11 | 36,805 | +1.11(+4.85%) |
Aug 28, 2024 | 23.48 | 23.48 | 22.83 | 23.00 | 8,174 | -0.26(-1.12%) |
Aug 27, 2024 | 23.72 | 23.99 | 22.80 | 23.26 | 2,383 | +0.18(+0.78%) |
Aug 26, 2024 | 23.51 | 23.72 | 23.06 | 23.08 | 5,027 | -0.43(-1.83%) |
Aug 23, 2024 | 22.72 | 24.00 | 22.72 | 23.51 | 7,261 | +0.86(+3.80%) |
Aug 22, 2024 | 23.00 | 23.25 | 22.61 | 22.65 | 12,621 | +0.06(+0.27%) |
Aug 21, 2024 | 22.37 | 22.98 | 22.37 | 22.59 | 12,193 | -0.15(-0.66%) |
Aug 20, 2024 | 23.19 | 23.50 | 22.63 | 22.74 | 5,729 | -0.89(-3.77%) |
Aug 19, 2024 | 22.68 | 23.63 | 22.68 | 23.63 | 4,489 | +0.63(+2.74%) |
Aug 16, 2024 | 22.76 | 23.00 | 22.53 | 23.00 | 4,883 | +0.30(+1.32%) |
Aug 15, 2024 | 22.66 | 23.34 | 22.61 | 22.70 | 2,827 | +0.24(+1.07%) |
Aug 14, 2024 | 22.30 | 23.05 | 22.30 | 22.46 | 11,315 | -0.05(-0.22%) |
Aug 13, 2024 | 23.46 | 23.46 | 22.36 | 22.51 | 22,757 | -0.94(-4.01%) |
Aug 12, 2024 | 23.28 | 23.52 | 23.28 | 23.45 | 3,591 | -0.14(-0.59%) |
Aug 09, 2024 | 23.10 | 23.59 | 22.90 | 23.59 | 8,523 | +0.49(+2.12%) |
Aug 08, 2024 | 23.88 | 24.50 | 22.95 | 23.10 | 33,359 | -0.76(-3.19%) |
Aug 07, 2024 | 24.51 | 24.57 | 23.86 | 23.86 | 17,107 | -0.65(-2.65%) |
Aug 06, 2024 | 25.50 | 25.91 | 24.40 | 24.51 | 8,832 | -1.48(-5.69%) |
Aug 05, 2024 | 26.69 | 26.69 | 25.54 | 25.99 | 17,466 | -0.51(-1.92%) |
Aug 02, 2024 | 26.99 | 26.99 | 26.50 | 26.50 | 2,290 | -0.73(-2.68%) |
Aug 01, 2024 | 27.43 | 27.43 | 26.76 | 27.23 | 7,179 | +0.44(+1.64%) |
Jul 31, 2024 | 26.92 | 27.14 | 26.60 | 26.79 | 16,761 | +0.04(+0.15%) |
Jul 30, 2024 | 26.82 | 26.82 | 26.38 | 26.75 | 7,362 | -0.05(-0.19%) |
Jul 29, 2024 | 27.53 | 28.00 | 26.11 | 26.80 | 21,860 | +0.05(+0.19%) |
Jul 26, 2024 | 27.00 | 27.23 | 26.50 | 26.75 | 6,633 | -0.33(-1.23%) |
Jul 25, 2024 | 26.55 | 27.29 | 26.10 | 27.08 | 8,478 | -0.13(-0.47%) |
Jul 24, 2024 | 27.00 | 27.38 | 26.99 | 27.21 | 2,444 | +0.21(+0.78%) |
Jul 23, 2024 | 28.18 | 28.18 | 27.00 | 27.00 | 11,723 | -0.26(-0.95%) |
Jul 22, 2024 | 27.19 | 27.75 | 27.19 | 27.26 | 1,071 | -0.54(-1.94%) |
Jul 19, 2024 | 27.85 | 27.99 | 27.35 | 27.80 | 7,999 | +0.11(+0.40%) |
Jul 18, 2024 | 28.22 | 28.43 | 27.35 | 27.69 | 14,528 | -0.68(-2.40%) |
Jul 17, 2024 | 26.00 | 28.37 | 26.00 | 28.37 | 4,537 | +1.86(+7.02%) |
Jul 16, 2024 | 26.49 | 26.75 | 26.49 | 26.51 | 4,961 | +0.48(+1.84%) |
Jul 15, 2024 | 27.92 | 27.92 | 26.03 | 26.03 | 3,259 | -1.10(-4.05%) |
Jul 12, 2024 | 26.27 | 27.50 | 26.27 | 27.13 | 2,440 | +0.38(+1.42%) |
Jul 11, 2024 | 26.50 | 27.54 | 26.49 | 26.75 | 1,795 | +0.39(+1.48%) |
Jul 10, 2024 | 26.84 | 26.95 | 26.36 | 26.36 | 2,326 | -0.14(-0.53%) |
Jul 09, 2024 | 26.16 | 26.70 | 25.30 | 26.50 | 12,832 | -0.20(-0.75%) |
Jul 08, 2024 | 27.50 | 27.50 | 26.18 | 26.70 | 20,220 | -0.80(-2.91%) |
Jul 05, 2024 | 26.26 | 27.50 | 26.26 | 27.50 | 2,134 | +0.60(+2.23%) |
Jul 03, 2024 | 26.18 | 27.54 | 26.18 | 26.90 | 13,670 | +0.29(+1.09%) |
Jul 02, 2024 | 27.73 | 28.88 | 26.01 | 26.61 | 5,480 | -1.29(-4.62%) |