Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.80 | 25.10 | 24.70 | 25.10 | 4,806 | +1.46(+6.15%) |
Sep 25, 2024 | 23.75 | 23.82 | 23.64 | 23.64 | 4,983 | -0.55(-2.25%) |
Sep 24, 2024 | 24.03 | 24.19 | 23.88 | 24.19 | 3,722 | +0.08(+0.33%) |
Sep 23, 2024 | 24.28 | 24.28 | 24.10 | 24.11 | 7,804 | -0.41(-1.65%) |
Sep 20, 2024 | 24.47 | 24.53 | 24.47 | 24.52 | 2,927 | -0.36(-1.47%) |
Sep 19, 2024 | 24.79 | 24.88 | 24.79 | 24.88 | 4,442 | +0.31(+1.26%) |
Sep 18, 2024 | 24.21 | 24.57 | 24.08 | 24.57 | 3,058 | +0.73(+3.06%) |
Sep 17, 2024 | 24.11 | 24.13 | 23.84 | 23.84 | 5,912 | +0.10(+0.42%) |
Sep 16, 2024 | 23.70 | 23.74 | 23.58 | 23.74 | 3,472 | +0.37(+1.58%) |
Sep 13, 2024 | 23.38 | 23.38 | 23.29 | 23.37 | 4,342 | +0.26(+1.10%) |
Sep 12, 2024 | 22.92 | 23.15 | 22.87 | 23.11 | 6,077 | +0.16(+0.72%) |
Sep 11, 2024 | 22.88 | 22.99 | 22.73 | 22.95 | 12,170 | -0.21(-0.91%) |
Sep 10, 2024 | 22.95 | 23.16 | 22.93 | 23.16 | 29,591 | -0.25(-1.07%) |
Sep 09, 2024 | 23.33 | 23.41 | 23.25 | 23.41 | 11,468 | +0.23(+0.99%) |
Sep 06, 2024 | 23.81 | 23.82 | 23.17 | 23.18 | 12,121 | -0.93(-3.86%) |
Sep 05, 2024 | 24.07 | 24.18 | 24.03 | 24.11 | 7,374 | +0.43(+1.82%) |
Sep 04, 2024 | 23.64 | 23.71 | 23.53 | 23.68 | 5,935 | -0.01(-0.04%) |
Sep 03, 2024 | 23.75 | 23.83 | 23.69 | 23.69 | 15,302 | -0.37(-1.54%) |
Aug 30, 2024 | 24.15 | 24.24 | 23.96 | 24.06 | 23,362 | -0.05(-0.21%) |
Aug 29, 2024 | 24.13 | 24.17 | 24.09 | 24.11 | 8,678 | -0.08(-0.33%) |
Aug 28, 2024 | 24.13 | 24.23 | 24.13 | 24.19 | 3,295 | -0.17(-0.70%) |
Aug 27, 2024 | 24.30 | 24.38 | 24.25 | 24.36 | 8,485 | +0.15(+0.62%) |
Aug 26, 2024 | 24.15 | 24.21 | 24.15 | 24.21 | 22,648 | +0.01(+0.04%) |
Aug 23, 2024 | 24.20 | 24.23 | 24.14 | 24.20 | 2,282 | +0.36(+1.49%) |
Aug 22, 2024 | 23.84 | 23.92 | 23.82 | 23.84 | 3,802 | +0.26(+1.09%) |
Aug 21, 2024 | 23.52 | 23.66 | 23.52 | 23.59 | 4,486 | +0.13(+0.57%) |
Aug 20, 2024 | 23.41 | 23.49 | 23.41 | 23.45 | 8,876 | -0.08(-0.32%) |
Aug 19, 2024 | 23.38 | 23.57 | 23.38 | 23.53 | 30,227 | +0.41(+1.75%) |
Aug 16, 2024 | 23.08 | 23.15 | 23.07 | 23.12 | 3,293 | -0.00(-0.02%) |
Aug 15, 2024 | 23.08 | 23.13 | 23.03 | 23.13 | 4,536 | +0.34(+1.49%) |
Aug 14, 2024 | 22.87 | 22.87 | 22.75 | 22.79 | 41,465 | -0.13(-0.57%) |
Aug 13, 2024 | 22.62 | 22.92 | 22.62 | 22.92 | 13,661 | +0.50(+2.23%) |
Aug 12, 2024 | 22.27 | 22.43 | 22.27 | 22.42 | 24,151 | -0.03(-0.13%) |
Aug 09, 2024 | 22.49 | 22.61 | 22.43 | 22.45 | 65,860 | -0.11(-0.49%) |
Aug 08, 2024 | 22.55 | 22.56 | 22.44 | 22.56 | 60,902 | +0.06(+0.27%) |
Aug 07, 2024 | 22.87 | 22.88 | 22.50 | 22.50 | 66,536 | -0.26(-1.14%) |
Aug 06, 2024 | 22.86 | 22.86 | 22.62 | 22.76 | 199,045 | +0.00(+0.01%) |
Aug 05, 2024 | 22.80 | 22.96 | 22.60 | 22.76 | 47,919 | -0.18(-0.78%) |
Aug 02, 2024 | 22.85 | 22.94 | 22.70 | 22.94 | 11,540 | -0.28(-1.22%) |
Aug 01, 2024 | 23.53 | 23.58 | 23.15 | 23.22 | 7,728 | -1.08(-4.44%) |
Jul 31, 2024 | 24.43 | 24.43 | 24.25 | 24.30 | 6,778 | +0.09(+0.37%) |
Jul 30, 2024 | 24.30 | 24.33 | 24.18 | 24.21 | 13,135 | +0.26(+1.09%) |
Jul 29, 2024 | 23.82 | 23.98 | 23.82 | 23.95 | 49,327 | -0.56(-2.28%) |
Jul 26, 2024 | 24.59 | 24.61 | 24.51 | 24.51 | 18,415 | +0.25(+1.03%) |
Jul 25, 2024 | 24.27 | 24.50 | 24.04 | 24.26 | 8,487 | +0.26(+1.08%) |
Jul 24, 2024 | 24.34 | 24.34 | 24.00 | 24.00 | 9,510 | -0.56(-2.28%) |
Jul 23, 2024 | 24.97 | 24.97 | 24.49 | 24.56 | 9,306 | +0.13(+0.53%) |
Jul 22, 2024 | 24.48 | 24.52 | 24.04 | 24.43 | 6,952 | +0.15(+0.62%) |
Jul 19, 2024 | 24.34 | 24.48 | 24.20 | 24.28 | 6,799 | -0.39(-1.60%) |
Jul 18, 2024 | 24.93 | 24.93 | 24.61 | 24.68 | 2,996 | +0.21(+0.88%) |
Jul 17, 2024 | 24.42 | 24.46 | 24.42 | 24.46 | 4,217 | +0.12(+0.49%) |
Jul 16, 2024 | 24.09 | 24.34 | 24.04 | 24.34 | 17,517 | +0.16(+0.66%) |
Jul 15, 2024 | 24.28 | 24.32 | 24.18 | 24.18 | 8,761 | -0.16(-0.66%) |
Jul 12, 2024 | 24.36 | 24.37 | 24.27 | 24.34 | 14,479 | +0.70(+2.96%) |
Jul 11, 2024 | 23.67 | 23.69 | 23.59 | 23.64 | 8,084 | +0.33(+1.42%) |
Jul 10, 2024 | 23.22 | 23.36 | 23.19 | 23.31 | 7,290 | +0.58(+2.55%) |
Jul 09, 2024 | 22.64 | 22.85 | 22.64 | 22.73 | 15,658 | -0.49(-2.11%) |
Jul 08, 2024 | 23.32 | 23.32 | 23.14 | 23.22 | 27,458 | -0.26(-1.09%) |
Jul 05, 2024 | 23.35 | 23.57 | 23.35 | 23.48 | 6,527 | +0.16(+0.69%) |
Jul 03, 2024 | 23.37 | 23.42 | 23.32 | 23.32 | 1,642 | +0.32(+1.37%) |
Jul 02, 2024 | 23.00 | 23.03 | 22.90 | 23.00 | 49,269 | +0.08(+0.35%) |