Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 25.06 | 25.06 | 24.28 | 24.60 | 10,266 | +0.29(+1.19%) |
Sep 18, 2024 | 24.97 | 25.00 | 24.30 | 24.31 | 14,540 | -0.47(-1.90%) |
Sep 17, 2024 | 25.00 | 25.10 | 24.78 | 24.78 | 12,577 | -0.45(-1.78%) |
Sep 16, 2024 | 24.96 | 25.23 | 24.10 | 25.23 | 7,259 | +0.63(+2.56%) |
Sep 13, 2024 | 24.50 | 24.95 | 24.37 | 24.60 | 11,057 | +0.15(+0.61%) |
Sep 12, 2024 | 24.10 | 24.65 | 23.74 | 24.45 | 6,090 | +0.00(+0.00%) |
Sep 11, 2024 | 24.50 | 24.77 | 24.35 | 24.45 | 6,769 | -0.25(-1.01%) |
Sep 10, 2024 | 24.77 | 25.00 | 24.54 | 24.70 | 14,484 | +0.24(+0.98%) |
Sep 09, 2024 | 23.25 | 24.50 | 23.05 | 24.46 | 11,725 | +1.00(+4.26%) |
Sep 06, 2024 | 23.73 | 23.75 | 23.46 | 23.46 | 4,784 | -0.51(-2.13%) |
Sep 05, 2024 | 24.66 | 24.86 | 23.58 | 23.97 | 16,791 | -1.31(-5.18%) |
Sep 04, 2024 | 24.20 | 25.81 | 24.07 | 25.28 | 21,127 | +0.57(+2.31%) |
Sep 03, 2024 | 25.96 | 26.46 | 24.70 | 24.71 | 16,241 | -1.30(-5.00%) |
Aug 30, 2024 | 24.25 | 26.01 | 24.04 | 26.01 | 26,166 | +2.13(+8.92%) |
Aug 29, 2024 | 23.98 | 24.22 | 23.88 | 23.88 | 7,456 | -0.01(-0.04%) |
Aug 28, 2024 | 23.05 | 23.97 | 22.60 | 23.89 | 20,278 | +0.61(+2.62%) |
Aug 27, 2024 | 23.19 | 23.81 | 22.90 | 23.28 | 5,294 | +0.08(+0.34%) |
Aug 26, 2024 | 22.75 | 23.98 | 22.63 | 23.20 | 20,975 | +0.57(+2.52%) |
Aug 23, 2024 | 21.93 | 22.80 | 21.71 | 22.63 | 21,037 | +0.70(+3.19%) |
Aug 22, 2024 | 22.16 | 22.16 | 21.27 | 21.93 | 3,450 | -0.38(-1.70%) |
Aug 21, 2024 | 22.58 | 22.82 | 21.45 | 22.31 | 15,083 | -0.26(-1.15%) |
Aug 20, 2024 | 22.57 | 22.94 | 22.25 | 22.57 | 5,027 | -0.22(-0.97%) |
Aug 19, 2024 | 22.25 | 22.80 | 21.79 | 22.79 | 6,800 | +0.52(+2.33%) |
Aug 16, 2024 | 22.49 | 23.05 | 21.44 | 22.27 | 19,299 | -0.20(-0.89%) |
Aug 15, 2024 | 22.29 | 23.00 | 21.97 | 22.47 | 13,213 | +0.78(+3.60%) |
Aug 14, 2024 | 21.97 | 22.22 | 21.63 | 21.69 | 4,203 | -0.39(-1.77%) |
Aug 13, 2024 | 21.36 | 22.09 | 21.36 | 22.08 | 4,267 | +0.82(+3.86%) |
Aug 12, 2024 | 21.20 | 21.68 | 20.85 | 21.26 | 8,967 | -0.01(-0.05%) |
Aug 09, 2024 | 21.35 | 21.57 | 21.27 | 21.27 | 6,145 | -0.16(-0.75%) |
Aug 08, 2024 | 20.83 | 21.75 | 20.83 | 21.43 | 9,853 | +0.68(+3.28%) |
Aug 07, 2024 | 22.13 | 22.13 | 20.62 | 20.75 | 9,978 | -1.18(-5.38%) |
Aug 06, 2024 | 21.53 | 22.01 | 20.85 | 21.93 | 7,296 | +0.27(+1.25%) |
Aug 05, 2024 | 20.50 | 21.98 | 19.07 | 21.66 | 34,787 | -0.21(-0.96%) |
Aug 02, 2024 | 21.98 | 22.52 | 21.51 | 21.87 | 8,782 | -0.91(-3.99%) |
Aug 01, 2024 | 23.81 | 23.82 | 22.25 | 22.78 | 25,040 | -1.13(-4.73%) |
Jul 31, 2024 | 23.81 | 24.24 | 23.27 | 23.91 | 11,409 | +0.09(+0.38%) |
Jul 30, 2024 | 23.74 | 23.88 | 23.41 | 23.82 | 11,774 | -0.02(-0.08%) |
Jul 29, 2024 | 24.50 | 24.50 | 23.80 | 23.84 | 8,382 | -0.43(-1.77%) |
Jul 26, 2024 | 24.31 | 24.35 | 23.74 | 24.27 | 8,845 | +0.36(+1.51%) |
Jul 25, 2024 | 24.09 | 24.34 | 22.79 | 23.91 | 19,660 | +0.65(+2.79%) |
Jul 24, 2024 | 24.08 | 24.15 | 22.84 | 23.26 | 9,099 | -0.59(-2.47%) |
Jul 23, 2024 | 23.79 | 24.28 | 23.55 | 23.85 | 13,917 | +0.53(+2.27%) |
Jul 22, 2024 | 22.82 | 23.39 | 22.72 | 23.32 | 8,827 | +0.45(+1.97%) |
Jul 19, 2024 | 23.53 | 23.80 | 22.70 | 22.87 | 20,223 | -0.61(-2.60%) |
Jul 18, 2024 | 23.70 | 23.90 | 23.37 | 23.48 | 8,086 | -0.51(-2.13%) |
Jul 17, 2024 | 23.93 | 24.10 | 23.36 | 23.99 | 22,930 | +0.10(+0.42%) |
Jul 16, 2024 | 23.60 | 24.00 | 23.27 | 23.89 | 27,727 | +0.30(+1.27%) |
Jul 15, 2024 | 23.95 | 23.99 | 23.12 | 23.59 | 31,442 | +0.00(+0.00%) |
Jul 12, 2024 | 23.73 | 23.95 | 22.70 | 23.59 | 20,557 | +0.19(+0.81%) |
Jul 11, 2024 | 22.15 | 23.50 | 22.15 | 23.40 | 26,442 | +1.52(+6.95%) |
Jul 10, 2024 | 21.60 | 22.05 | 21.19 | 21.88 | 25,034 | +0.49(+2.29%) |
Jul 09, 2024 | 21.59 | 22.18 | 21.25 | 21.39 | 10,195 | -0.13(-0.60%) |
Jul 08, 2024 | 21.32 | 21.95 | 21.32 | 21.52 | 12,722 | +0.23(+1.08%) |
Jul 05, 2024 | 21.51 | 21.70 | 20.70 | 21.29 | 13,243 | -0.03(-0.14%) |
Jul 03, 2024 | 21.78 | 21.78 | 20.95 | 21.32 | 8,321 | +0.05(+0.24%) |
Jul 02, 2024 | 22.16 | 22.75 | 21.04 | 21.27 | 35,775 | -0.89(-4.02%) |