Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 25.95 | 48,423 | +0.07(+0.27%) | |||
Sep 24, 2024 | 25.96 | 25.96 | 25.66 | 25.88 | 37,055 | -0.11(-0.42%) |
Sep 23, 2024 | 25.89 | 26.06 | 25.81 | 25.99 | 85,873 | +0.15(+0.58%) |
Sep 20, 2024 | 25.60 | 25.84 | 25.31 | 25.84 | 166,632 | +0.67(+2.66%) |
Sep 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 81,110 | +0.21(+0.84%) |
Sep 18, 2024 | 25.10 | 25.10 | 24.96 | 24.96 | 56,505 | -0.14(-0.56%) |
Sep 17, 2024 | 25.34 | 25.36 | 25.03 | 25.10 | 55,367 | -0.35(-1.38%) |
Sep 16, 2024 | 25.27 | 25.45 | 25.27 | 25.45 | 7,034 | +0.18(+0.71%) |
Sep 13, 2024 | 26.45 | 26.45 | 25.27 | 25.27 | 21,550 | -0.02(-0.08%) |
Sep 12, 2024 | 25.36 | 25.36 | 25.21 | 25.29 | 6,534 | +0.10(+0.40%) |
Sep 11, 2024 | 25.19 | 25.19 | 25.14 | 25.19 | 42,010 | +0.04(+0.16%) |
Sep 10, 2024 | 25.07 | 25.15 | 25.07 | 25.15 | 91,556 | +0.07(+0.30%) |
Sep 06, 2024 | 25.07 | 4,289 | +0.21(+0.85%) | |||
Sep 05, 2024 | 24.91 | 25.01 | 24.86 | 24.86 | 73,576 | +0.16(+0.66%) |
Sep 04, 2024 | 24.86 | 24.86 | 24.70 | 24.70 | 67,095 | -0.05(-0.18%) |
Sep 03, 2024 | 24.67 | 24.75 | 24.67 | 24.75 | 52,906 | -0.09(-0.38%) |
Aug 30, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 89,864 | +0.59(+2.41%) |
Aug 27, 2024 | 24.25 | 30,269 | -0.32(-1.28%) | |||
Aug 26, 2024 | 24.58 | 24.58 | 24.55 | 24.57 | 72,980 | +0.07(+0.29%) |
Aug 23, 2024 | 24.62 | 24.62 | 24.50 | 24.50 | 244,812 | +0.04(+0.16%) |
Aug 22, 2024 | 24.38 | 24.48 | 24.38 | 24.46 | 1,200 | -0.04(-0.14%) |
Aug 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 457 | +0.05(+0.23%) |
Aug 19, 2024 | 24.44 | 24 | +0.29(+1.20%) | |||
Aug 16, 2024 | 24.15 | 24.15 | 24.00 | 24.15 | 11,322 | -0.32(-1.32%) |
Aug 15, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 367,471 | +0.17(+0.71%) |
Aug 14, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 306 | +0.20(+0.83%) |
Aug 13, 2024 | 24.28 | 24.28 | 24.10 | 24.10 | 233,575 | +0.02(+0.08%) |
Aug 12, 2024 | 23.91 | 24.08 | 23.91 | 24.08 | 45,832 | +0.04(+0.17%) |
Aug 08, 2024 | 24.04 | 11,451 | +0.98(+4.25%) | |||
Aug 06, 2024 | 23.06 | 158,368 | +0.71(+3.18%) | |||
Aug 05, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 400 | +0.24(+1.09%) |
Aug 01, 2024 | 22.11 | 10 | +0.47(+2.17%) | |||
Jul 30, 2024 | 21.64 | 0 | +0.01(+0.05%) | |||
Jul 29, 2024 | 21.62 | 21.70 | 21.61 | 21.63 | 2,355 | +0.56(+2.66%) |
Jul 24, 2024 | 21.07 | 6 | +0.14(+0.67%) | |||
Jul 22, 2024 | 20.93 | 1 | -0.10(-0.48%) | |||
Jul 19, 2024 | 21.19 | 21.19 | 21.03 | 21.03 | 10,402 | -0.09(-0.44%) |
Jul 18, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 2,001 | +0.23(+1.13%) |
Jul 16, 2024 | 20.89 | 9,829 | -0.06(-0.30%) | |||
Jul 12, 2024 | 20.95 | 35,764 | -0.03(-0.14%) | |||
Jul 11, 2024 | 21.05 | 21.05 | 20.93 | 20.98 | 90,915 | +0.03(+0.14%) |
Jul 05, 2024 | 20.95 | 18,423 | -0.13(-0.62%) | |||
Jul 02, 2024 | 21.08 | 45 | -1.36(-6.06%) |