Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.82 | 25.02 | 24.69 | 24.91 | 132,539 | +0.09(+0.36%) |
Sep 25, 2024 | 24.94 | 24.95 | 24.63 | 24.82 | 98,920 | -0.27(-1.08%) |
Sep 24, 2024 | 25.32 | 25.32 | 24.81 | 25.09 | 93,880 | -0.31(-1.22%) |
Sep 23, 2024 | 25.03 | 25.69 | 24.83 | 25.40 | 192,035 | +0.37(+1.48%) |
Sep 20, 2024 | 25.19 | 25.19 | 24.66 | 25.03 | 53,263 | -0.13(-0.52%) |
Sep 19, 2024 | 24.75 | 25.22 | 24.75 | 25.16 | 84,354 | +0.52(+2.11%) |
Sep 18, 2024 | 24.44 | 24.69 | 24.19 | 24.64 | 102,620 | +0.32(+1.32%) |
Sep 17, 2024 | 24.16 | 24.35 | 24.07 | 24.32 | 73,350 | +0.26(+1.08%) |
Sep 16, 2024 | 24.04 | 24.17 | 23.92 | 24.06 | 53,988 | +0.01(+0.04%) |
Sep 13, 2024 | 23.81 | 24.11 | 23.81 | 24.05 | 34,398 | -0.03(-0.12%) |
Sep 12, 2024 | 23.95 | 24.15 | 23.95 | 24.08 | 55,999 | +0.09(+0.38%) |
Sep 11, 2024 | 23.91 | 24.05 | 23.63 | 23.99 | 70,680 | +0.20(+0.84%) |
Sep 10, 2024 | 23.67 | 23.83 | 23.56 | 23.79 | 61,748 | +0.04(+0.17%) |
Sep 09, 2024 | 23.66 | 23.81 | 23.60 | 23.75 | 64,289 | +0.19(+0.81%) |
Sep 06, 2024 | 23.82 | 23.82 | 23.43 | 23.56 | 93,820 | -0.12(-0.51%) |
Sep 05, 2024 | 23.75 | 23.80 | 23.64 | 23.68 | 107,144 | -0.07(-0.29%) |
Sep 04, 2024 | 23.55 | 23.85 | 23.52 | 23.75 | 93,973 | +0.12(+0.51%) |
Sep 03, 2024 | 23.85 | 23.95 | 23.55 | 23.63 | 171,138 | -0.11(-0.46%) |
Aug 30, 2024 | 23.73 | 23.76 | 23.59 | 23.74 | 44,172 | +0.11(+0.47%) |
Aug 29, 2024 | 23.50 | 23.70 | 23.50 | 23.63 | 43,097 | +0.08(+0.34%) |
Aug 28, 2024 | 23.63 | 23.73 | 23.39 | 23.55 | 42,551 | -0.08(-0.34%) |
Aug 27, 2024 | 23.66 | 23.75 | 23.52 | 23.63 | 59,765 | -0.04(-0.17%) |
Aug 26, 2024 | 23.86 | 23.86 | 23.61 | 23.67 | 55,513 | -0.07(-0.29%) |
Aug 23, 2024 | 23.60 | 23.82 | 23.60 | 23.74 | 65,416 | +0.16(+0.68%) |
Aug 22, 2024 | 23.76 | 23.76 | 23.50 | 23.58 | 45,559 | -0.11(-0.46%) |
Aug 21, 2024 | 23.75 | 23.79 | 23.54 | 23.69 | 30,692 | +0.05(+0.21%) |
Aug 20, 2024 | 23.70 | 23.71 | 23.52 | 23.64 | 43,837 | -0.06(-0.25%) |
Aug 19, 2024 | 23.70 | 23.75 | 23.56 | 23.70 | 69,578 | +0.03(+0.13%) |
Aug 16, 2024 | 23.56 | 23.69 | 23.30 | 23.67 | 87,917 | +0.18(+0.77%) |
Aug 15, 2024 | 23.30 | 23.50 | 23.02 | 23.49 | 57,879 | +0.35(+1.51%) |
Aug 14, 2024 | 23.06 | 23.28 | 22.89 | 23.14 | 49,593 | +0.13(+0.56%) |
Aug 13, 2024 | 22.61 | 23.09 | 22.54 | 23.01 | 77,156 | +0.41(+1.81%) |
Aug 12, 2024 | 22.84 | 22.84 | 22.52 | 22.60 | 69,564 | -0.18(-0.79%) |
Aug 09, 2024 | 22.89 | 23.12 | 22.72 | 22.78 | 55,417 | -0.11(-0.50%) |
Aug 08, 2024 | 22.41 | 22.97 | 22.35 | 22.89 | 47,585 | +0.59(+2.62%) |
Aug 07, 2024 | 22.51 | 22.68 | 22.16 | 22.31 | 51,146 | -0.05(-0.22%) |
Aug 06, 2024 | 21.81 | 22.51 | 21.81 | 22.36 | 34,174 | +0.57(+2.59%) |
Aug 05, 2024 | 21.66 | 21.90 | 21.23 | 21.79 | 91,363 | -0.51(-2.27%) |
Aug 02, 2024 | 22.65 | 22.65 | 22.06 | 22.30 | 67,955 | -0.50(-2.17%) |
Aug 01, 2024 | 22.98 | 22.99 | 22.56 | 22.80 | 66,654 | -0.06(-0.26%) |
Jul 31, 2024 | 22.71 | 22.98 | 22.71 | 22.86 | 37,706 | +0.21(+0.91%) |
Jul 30, 2024 | 22.46 | 22.67 | 22.39 | 22.65 | 45,523 | +0.26(+1.16%) |
Jul 29, 2024 | 22.31 | 22.50 | 22.06 | 22.39 | 72,514 | +0.30(+1.35%) |
Jul 26, 2024 | 22.75 | 22.75 | 22.09 | 22.09 | 104,880 | -0.44(-1.94%) |
Jul 25, 2024 | 22.81 | 22.95 | 22.47 | 22.53 | 92,129 | -0.19(-0.83%) |
Jul 24, 2024 | 23.02 | 23.20 | 22.72 | 22.72 | 69,221 | -0.56(-2.39%) |
Jul 23, 2024 | 23.29 | 23.38 | 23.17 | 23.27 | 51,453 | -0.10(-0.42%) |
Jul 22, 2024 | 23.19 | 23.49 | 23.10 | 23.37 | 68,865 | +0.32(+1.38%) |
Jul 19, 2024 | 23.01 | 23.31 | 22.86 | 23.05 | 68,404 | +0.14(+0.61%) |
Jul 18, 2024 | 22.98 | 23.02 | 22.76 | 22.91 | 63,404 | -0.07(-0.30%) |
Jul 17, 2024 | 22.86 | 23.07 | 22.75 | 22.98 | 62,150 | +0.02(+0.09%) |
Jul 16, 2024 | 23.23 | 23.37 | 22.89 | 22.96 | 46,980 | -0.07(-0.30%) |
Jul 15, 2024 | 22.92 | 23.17 | 22.81 | 23.03 | 83,590 | +0.01(+0.04%) |
Jul 12, 2024 | 23.25 | 23.38 | 22.86 | 23.02 | 95,664 | -0.17(-0.75%) |
Jul 11, 2024 | 23.29 | 23.36 | 23.03 | 23.20 | 116,704 | +0.08(+0.34%) |
Jul 10, 2024 | 23.21 | 23.24 | 22.84 | 23.12 | 80,608 | +0.06(+0.26%) |
Jul 09, 2024 | 23.37 | 23.46 | 23.03 | 23.06 | 87,037 | -0.24(-1.01%) |
Jul 08, 2024 | 22.99 | 23.35 | 22.96 | 23.30 | 98,802 | +0.30(+1.33%) |
Jul 05, 2024 | 22.60 | 22.99 | 22.54 | 22.99 | 128,468 | +0.57(+2.54%) |
Jul 03, 2024 | 22.34 | 22.50 | 22.23 | 22.42 | 26,641 | +0.08(+0.35%) |
Jul 02, 2024 | 22.16 | 22.34 | 22.13 | 22.34 | 54,398 | +0.19(+0.84%) |