Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.93 | 25.41 | 24.65 | 25.17 | 66,568 | +0.52(+2.11%) |
Sep 26, 2024 | 24.75 | 24.83 | 24.45 | 24.65 | 85,279 | +0.11(+0.45%) |
Sep 25, 2024 | 25.13 | 25.20 | 24.53 | 24.54 | 121,386 | -0.63(-2.50%) |
Sep 24, 2024 | 25.68 | 25.71 | 25.17 | 25.17 | 62,216 | -0.46(-1.79%) |
Sep 23, 2024 | 25.70 | 26.09 | 25.50 | 25.63 | 71,819 | -0.03(-0.12%) |
Sep 20, 2024 | 26.27 | 26.31 | 25.54 | 25.66 | 340,756 | -0.65(-2.47%) |
Sep 19, 2024 | 26.73 | 26.73 | 25.94 | 26.31 | 85,551 | +0.16(+0.61%) |
Sep 18, 2024 | 26.76 | 27.00 | 26.12 | 26.15 | 79,924 | -0.59(-2.21%) |
Sep 17, 2024 | 26.38 | 27.10 | 26.29 | 26.74 | 103,295 | +0.61(+2.33%) |
Sep 16, 2024 | 25.53 | 26.39 | 25.53 | 26.13 | 105,795 | +0.30(+1.16%) |
Sep 13, 2024 | 25.73 | 26.05 | 25.56 | 25.83 | 112,639 | +0.38(+1.49%) |
Sep 12, 2024 | 25.16 | 25.76 | 24.96 | 25.45 | 66,888 | +0.53(+2.13%) |
Sep 11, 2024 | 25.34 | 25.44 | 24.76 | 24.92 | 79,747 | -0.69(-2.69%) |
Sep 10, 2024 | 25.13 | 25.71 | 25.05 | 25.61 | 101,018 | +0.59(+2.36%) |
Sep 09, 2024 | 24.94 | 25.50 | 24.94 | 25.02 | 128,627 | +0.07(+0.28%) |
Sep 06, 2024 | 25.76 | 25.80 | 24.89 | 24.95 | 148,390 | -0.83(-3.22%) |
Sep 05, 2024 | 26.22 | 26.22 | 25.53 | 25.78 | 74,757 | -0.37(-1.41%) |
Sep 04, 2024 | 26.14 | 26.62 | 25.75 | 26.15 | 100,018 | -0.08(-0.30%) |
Sep 03, 2024 | 26.37 | 27.39 | 26.18 | 26.23 | 207,906 | -1.53(-5.51%) |
Aug 30, 2024 | 27.60 | 28.03 | 27.42 | 27.76 | 203,835 | +0.06(+0.22%) |
Aug 29, 2024 | 27.56 | 28.10 | 27.22 | 27.70 | 82,830 | +0.14(+0.51%) |
Aug 28, 2024 | 27.83 | 28.49 | 27.55 | 27.56 | 76,704 | -0.45(-1.61%) |
Aug 27, 2024 | 27.10 | 28.39 | 27.08 | 28.01 | 201,120 | +0.99(+3.66%) |
Aug 26, 2024 | 27.11 | 27.26 | 26.90 | 27.02 | 59,950 | +0.06(+0.22%) |
Aug 23, 2024 | 26.64 | 27.12 | 26.45 | 26.96 | 66,030 | +0.47(+1.77%) |
Aug 22, 2024 | 27.17 | 27.18 | 26.42 | 26.49 | 51,817 | -0.84(-3.07%) |
Aug 21, 2024 | 27.07 | 27.80 | 26.82 | 27.33 | 86,466 | +0.53(+1.98%) |
Aug 20, 2024 | 27.14 | 27.14 | 26.33 | 26.80 | 88,719 | -0.35(-1.29%) |
Aug 19, 2024 | 27.55 | 27.62 | 26.93 | 27.15 | 155,069 | -0.38(-1.38%) |
Aug 16, 2024 | 26.88 | 27.84 | 26.74 | 27.53 | 124,834 | +0.65(+2.42%) |
Aug 15, 2024 | 25.23 | 27.56 | 23.90 | 26.88 | 178,689 | +0.29(+1.09%) |
Aug 14, 2024 | 26.98 | 27.14 | 26.34 | 26.59 | 76,321 | -0.20(-0.75%) |
Aug 13, 2024 | 26.58 | 26.98 | 26.24 | 26.79 | 50,998 | +0.50(+1.90%) |
Aug 12, 2024 | 26.70 | 27.11 | 26.13 | 26.29 | 61,767 | -0.32(-1.20%) |
Aug 09, 2024 | 27.39 | 27.39 | 26.36 | 26.61 | 64,720 | -0.61(-2.24%) |
Aug 08, 2024 | 27.20 | 27.22 | 26.87 | 27.22 | 36,644 | +0.53(+1.99%) |
Aug 07, 2024 | 27.21 | 27.21 | 26.55 | 26.69 | 43,133 | -0.14(-0.52%) |
Aug 06, 2024 | 26.94 | 27.09 | 26.52 | 26.83 | 54,986 | -0.10(-0.37%) |
Aug 05, 2024 | 26.40 | 27.70 | 25.77 | 26.93 | 125,377 | -1.05(-3.75%) |
Aug 02, 2024 | 27.50 | 28.22 | 26.92 | 27.98 | 68,989 | -0.43(-1.51%) |
Aug 01, 2024 | 29.09 | 29.18 | 28.01 | 28.41 | 66,664 | -0.65(-2.24%) |
Jul 31, 2024 | 28.81 | 29.83 | 28.57 | 29.06 | 82,956 | +0.49(+1.72%) |
Jul 30, 2024 | 28.57 | 28.74 | 28.10 | 28.57 | 85,669 | +0.21(+0.74%) |
Jul 29, 2024 | 29.51 | 29.88 | 28.28 | 28.36 | 85,601 | -1.13(-3.83%) |
Jul 26, 2024 | 28.99 | 29.57 | 28.83 | 29.49 | 81,569 | +0.85(+2.97%) |
Jul 25, 2024 | 28.35 | 29.23 | 28.34 | 28.64 | 74,088 | +0.22(+0.77%) |
Jul 24, 2024 | 28.21 | 29.29 | 28.19 | 28.42 | 82,531 | -0.03(-0.11%) |
Jul 23, 2024 | 28.25 | 28.93 | 28.14 | 28.45 | 76,462 | +0.19(+0.67%) |
Jul 22, 2024 | 27.80 | 28.34 | 27.43 | 28.26 | 70,408 | +0.46(+1.65%) |
Jul 19, 2024 | 28.07 | 28.29 | 27.68 | 27.80 | 76,240 | -0.26(-0.93%) |
Jul 18, 2024 | 28.44 | 28.75 | 27.76 | 28.06 | 73,300 | -0.60(-2.09%) |
Jul 17, 2024 | 28.59 | 29.15 | 28.25 | 28.66 | 99,831 | -0.22(-0.76%) |
Jul 16, 2024 | 27.61 | 28.94 | 27.35 | 28.88 | 147,303 | +1.60(+5.87%) |
Jul 15, 2024 | 27.50 | 27.80 | 26.97 | 27.28 | 113,691 | +0.02(+0.07%) |
Jul 12, 2024 | 26.61 | 27.41 | 26.60 | 27.26 | 115,947 | +0.94(+3.57%) |
Jul 11, 2024 | 25.54 | 26.57 | 25.46 | 26.32 | 94,357 | +0.96(+3.79%) |
Jul 10, 2024 | 25.09 | 25.36 | 24.91 | 25.36 | 80,366 | +0.30(+1.20%) |
Jul 09, 2024 | 24.68 | 25.23 | 24.45 | 25.06 | 115,301 | +0.33(+1.33%) |
Jul 08, 2024 | 25.39 | 25.45 | 24.59 | 24.73 | 67,824 | -0.66(-2.60%) |
Jul 05, 2024 | 24.42 | 25.39 | 24.40 | 25.39 | 120,912 | +0.85(+3.46%) |
Jul 03, 2024 | 24.07 | 24.64 | 24.06 | 24.54 | 94,867 | +0.10(+0.41%) |
Jul 02, 2024 | 25.05 | 25.10 | 23.91 | 24.44 | 302,445 | -1.42(-5.49%) |