Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.15 | 25.15 | 24.90 | 25.01 | 123,731 | +0.07(+0.28%) |
Sep 25, 2024 | 24.94 | 25.11 | 24.91 | 24.94 | 102,840 | -0.01(-0.04%) |
Sep 24, 2024 | 25.02 | 25.02 | 24.85 | 24.95 | 113,307 | +0.03(+0.12%) |
Sep 23, 2024 | 25.05 | 25.11 | 24.86 | 24.92 | 127,930 | -0.02(-0.08%) |
Sep 20, 2024 | 25.01 | 25.05 | 24.82 | 24.94 | 69,158 | -0.09(-0.36%) |
Sep 19, 2024 | 24.95 | 25.11 | 24.84 | 25.03 | 120,035 | +0.28(+1.13%) |
Sep 18, 2024 | 24.79 | 24.86 | 24.62 | 24.75 | 82,211 | +0.09(+0.36%) |
Sep 17, 2024 | 24.58 | 24.82 | 24.58 | 24.66 | 77,235 | +0.19(+0.78%) |
Sep 16, 2024 | 24.48 | 24.65 | 24.46 | 24.47 | 65,460 | -0.12(-0.49%) |
Sep 13, 2024 | 24.64 | 24.76 | 24.50 | 24.59 | 90,004 | -0.37(-1.48%) |
Sep 12, 2024 | 24.78 | 24.98 | 24.60 | 24.96 | 106,920 | +0.25(+1.01%) |
Sep 11, 2024 | 24.36 | 24.71 | 24.06 | 24.71 | 109,537 | +0.48(+1.98%) |
Sep 10, 2024 | 24.02 | 24.32 | 23.97 | 24.23 | 82,113 | +0.21(+0.87%) |
Sep 09, 2024 | 23.93 | 24.28 | 23.85 | 24.02 | 73,635 | +0.17(+0.71%) |
Sep 06, 2024 | 24.30 | 24.30 | 23.77 | 23.85 | 148,199 | -0.33(-1.36%) |
Sep 05, 2024 | 24.08 | 24.32 | 23.95 | 24.18 | 92,572 | +0.03(+0.12%) |
Sep 04, 2024 | 24.13 | 24.20 | 23.94 | 24.15 | 152,710 | -0.02(-0.08%) |
Sep 03, 2024 | 24.68 | 24.80 | 24.16 | 24.17 | 118,000 | -0.56(-2.26%) |
Aug 30, 2024 | 24.74 | 24.85 | 24.66 | 24.73 | 62,879 | +0.19(+0.77%) |
Aug 29, 2024 | 24.60 | 24.89 | 24.50 | 24.54 | 72,039 | +0.07(+0.31%) |
Aug 28, 2024 | 24.70 | 24.73 | 24.37 | 24.46 | 77,917 | -0.27(-1.07%) |
Aug 27, 2024 | 24.64 | 24.85 | 24.60 | 24.73 | 54,892 | +0.04(+0.16%) |
Aug 26, 2024 | 24.74 | 24.81 | 24.59 | 24.69 | 114,465 | -0.05(-0.20%) |
Aug 23, 2024 | 24.50 | 24.76 | 24.50 | 24.74 | 81,468 | +0.40(+1.64%) |
Aug 22, 2024 | 24.77 | 24.85 | 24.33 | 24.34 | 127,297 | -0.36(-1.46%) |
Aug 21, 2024 | 24.73 | 24.88 | 24.66 | 24.70 | 78,780 | +0.06(+0.24%) |
Aug 20, 2024 | 24.75 | 24.90 | 24.64 | 24.64 | 105,098 | -0.12(-0.48%) |
Aug 19, 2024 | 24.63 | 24.78 | 24.56 | 24.76 | 93,297 | +0.09(+0.36%) |
Aug 16, 2024 | 24.33 | 24.75 | 24.33 | 24.67 | 102,297 | +0.13(+0.53%) |
Aug 15, 2024 | 24.39 | 24.60 | 24.32 | 24.54 | 60,479 | +0.36(+1.49%) |
Aug 14, 2024 | 24.44 | 24.44 | 24.13 | 24.18 | 50,895 | -0.10(-0.41%) |
Aug 13, 2024 | 24.13 | 24.36 | 24.13 | 24.28 | 82,991 | +0.42(+1.76%) |
Aug 12, 2024 | 23.76 | 24.05 | 23.76 | 23.86 | 95,573 | +0.03(+0.13%) |
Aug 09, 2024 | 23.64 | 23.88 | 23.59 | 23.83 | 43,088 | +0.23(+0.97%) |
Aug 08, 2024 | 23.59 | 23.86 | 23.42 | 23.60 | 108,254 | +0.25(+1.07%) |
Aug 07, 2024 | 23.84 | 24.02 | 23.33 | 23.35 | 139,438 | -0.14(-0.60%) |
Aug 06, 2024 | 23.10 | 23.71 | 23.10 | 23.49 | 158,234 | +0.43(+1.86%) |
Aug 05, 2024 | 22.99 | 23.25 | 22.76 | 23.06 | 201,804 | -0.77(-3.23%) |
Aug 02, 2024 | 24.02 | 24.04 | 23.67 | 23.83 | 161,686 | -0.42(-1.73%) |
Aug 01, 2024 | 24.79 | 24.95 | 24.18 | 24.25 | 73,831 | -0.45(-1.82%) |
Jul 31, 2024 | 24.50 | 24.74 | 24.46 | 24.70 | 90,837 | +0.61(+2.53%) |
Jul 30, 2024 | 24.37 | 24.48 | 23.95 | 24.09 | 84,175 | -0.13(-0.54%) |
Jul 29, 2024 | 24.28 | 24.30 | 24.17 | 24.22 | 62,263 | +0.06(+0.25%) |
Jul 26, 2024 | 24.23 | 24.28 | 24.10 | 24.16 | 85,556 | +0.09(+0.37%) |
Jul 25, 2024 | 24.31 | 24.44 | 24.00 | 24.07 | 89,447 | -0.33(-1.35%) |
Jul 24, 2024 | 24.64 | 24.77 | 24.36 | 24.40 | 136,557 | -0.68(-2.71%) |
Jul 23, 2024 | 25.01 | 25.25 | 25.01 | 25.08 | 84,254 | +0.03(+0.12%) |
Jul 22, 2024 | 24.75 | 25.05 | 24.74 | 25.05 | 103,660 | +0.47(+1.91%) |
Jul 19, 2024 | 24.79 | 24.85 | 24.56 | 24.58 | 79,345 | -0.15(-0.61%) |
Jul 18, 2024 | 25.09 | 25.17 | 24.60 | 24.73 | 107,654 | -0.40(-1.59%) |
Jul 17, 2024 | 25.05 | 25.28 | 25.05 | 25.13 | 109,898 | -0.49(-1.91%) |
Jul 16, 2024 | 25.78 | 25.79 | 25.34 | 25.62 | 214,746 | -0.07(-0.27%) |
Jul 15, 2024 | 25.60 | 25.83 | 25.60 | 25.69 | 106,418 | +0.02(+0.08%) |
Jul 12, 2024 | 25.51 | 25.79 | 25.51 | 25.67 | 98,146 | +0.10(+0.37%) |
Jul 11, 2024 | 25.86 | 25.86 | 25.52 | 25.57 | 93,099 | -0.20(-0.76%) |
Jul 10, 2024 | 25.78 | 25.84 | 25.70 | 25.77 | 92,654 | +0.13(+0.51%) |
Jul 09, 2024 | 25.75 | 25.75 | 25.62 | 25.64 | 88,024 | +0.02(+0.08%) |
Jul 08, 2024 | 25.69 | 25.69 | 25.58 | 25.62 | 72,281 | -0.01(-0.04%) |
Jul 05, 2024 | 25.35 | 25.65 | 25.35 | 25.63 | 95,030 | +0.09(+0.35%) |
Jul 03, 2024 | 25.38 | 25.55 | 25.30 | 25.54 | 71,397 | +0.22(+0.87%) |
Jul 02, 2024 | 25.14 | 25.32 | 25.06 | 25.32 | 94,790 | +0.27(+1.08%) |