Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.26 | 24.59 | 23.77 | 24.32 | 447,434 | -0.56(-2.25%) |
Sep 18, 2024 | 25.14 | 25.15 | 24.32 | 24.88 | 576,618 | -0.12(-0.48%) |
Sep 17, 2024 | 25.73 | 25.78 | 24.98 | 25.00 | 359,278 | -0.69(-2.69%) |
Sep 16, 2024 | 25.82 | 26.08 | 25.34 | 25.69 | 279,045 | -0.58(-2.21%) |
Sep 13, 2024 | 26.24 | 26.43 | 25.88 | 26.27 | 321,799 | -0.26(-0.98%) |
Sep 12, 2024 | 26.80 | 27.22 | 26.34 | 26.53 | 284,917 | -0.48(-1.78%) |
Sep 11, 2024 | 26.50 | 27.83 | 26.50 | 27.01 | 467,295 | +0.50(+1.89%) |
Sep 10, 2024 | 25.57 | 26.93 | 25.51 | 26.51 | 356,457 | +0.87(+3.39%) |
Sep 09, 2024 | 25.83 | 25.89 | 25.15 | 25.64 | 250,773 | -0.32(-1.23%) |
Sep 06, 2024 | 25.19 | 26.18 | 24.93 | 25.96 | 321,004 | +0.66(+2.61%) |
Sep 05, 2024 | 24.60 | 25.36 | 24.56 | 25.30 | 299,601 | +0.38(+1.52%) |
Sep 04, 2024 | 24.20 | 25.01 | 23.90 | 24.92 | 359,193 | +0.68(+2.81%) |
Sep 03, 2024 | 23.89 | 24.50 | 23.82 | 24.24 | 359,412 | +1.11(+4.80%) |
Aug 30, 2024 | 23.57 | 23.83 | 23.09 | 23.13 | 323,191 | -0.10(-0.43%) |
Aug 29, 2024 | 23.67 | 23.99 | 23.03 | 23.23 | 281,239 | -0.59(-2.48%) |
Aug 28, 2024 | 23.75 | 24.02 | 23.54 | 23.82 | 109,909 | +0.33(+1.40%) |
Aug 27, 2024 | 23.05 | 23.58 | 22.96 | 23.49 | 157,174 | +0.44(+1.91%) |
Aug 26, 2024 | 23.05 | 23.42 | 22.66 | 23.05 | 162,510 | -0.44(-1.87%) |
Aug 23, 2024 | 23.98 | 24.04 | 23.41 | 23.49 | 219,461 | -0.67(-2.77%) |
Aug 22, 2024 | 24.26 | 24.37 | 23.98 | 24.16 | 184,774 | -0.17(-0.70%) |
Aug 21, 2024 | 24.07 | 24.42 | 23.83 | 24.33 | 342,530 | -0.03(-0.12%) |
Aug 20, 2024 | 23.25 | 24.38 | 23.24 | 24.36 | 519,295 | +1.20(+5.18%) |
Aug 19, 2024 | 23.37 | 23.37 | 22.74 | 23.16 | 360,420 | -0.26(-1.11%) |
Aug 16, 2024 | 23.71 | 23.71 | 23.33 | 23.42 | 180,066 | +0.10(+0.43%) |
Aug 15, 2024 | 23.65 | 23.69 | 23.21 | 23.32 | 138,491 | -0.59(-2.47%) |
Aug 14, 2024 | 24.11 | 24.28 | 23.71 | 23.91 | 215,174 | -0.27(-1.12%) |
Aug 13, 2024 | 24.06 | 24.42 | 24.06 | 24.18 | 244,544 | +0.46(+1.94%) |
Aug 12, 2024 | 23.72 | 23.97 | 23.44 | 23.72 | 269,538 | -0.26(-1.08%) |
Aug 09, 2024 | 24.14 | 24.42 | 23.74 | 23.98 | 210,966 | -0.06(-0.25%) |
Aug 08, 2024 | 24.89 | 24.92 | 23.96 | 24.04 | 304,851 | -1.05(-4.18%) |
Aug 07, 2024 | 24.61 | 25.12 | 24.18 | 25.09 | 427,121 | -0.19(-0.75%) |
Aug 06, 2024 | 25.32 | 25.61 | 24.72 | 25.28 | 509,522 | -0.21(-0.82%) |
Aug 05, 2024 | 25.67 | 26.10 | 25.19 | 25.49 | 803,079 | +1.00(+4.08%) |
Aug 02, 2024 | 23.69 | 24.94 | 23.57 | 24.49 | 543,306 | +1.25(+5.38%) |
Aug 01, 2024 | 22.16 | 23.48 | 21.98 | 23.24 | 464,327 | +1.16(+5.25%) |
Jul 31, 2024 | 21.76 | 22.11 | 21.66 | 22.08 | 459,799 | -0.18(-0.81%) |
Jul 30, 2024 | 22.97 | 23.00 | 22.12 | 22.26 | 459,429 | -0.71(-3.09%) |
Jul 29, 2024 | 22.58 | 23.37 | 22.55 | 22.97 | 450,646 | +0.42(+1.86%) |
Jul 26, 2024 | 22.75 | 22.99 | 22.39 | 22.55 | 367,992 | -0.21(-0.92%) |
Jul 25, 2024 | 23.46 | 23.66 | 22.54 | 22.76 | 431,229 | -0.72(-3.07%) |
Jul 24, 2024 | 23.42 | 23.80 | 23.07 | 23.48 | 379,313 | -0.01(-0.04%) |
Jul 23, 2024 | 22.85 | 23.52 | 22.85 | 23.49 | 234,853 | +0.77(+3.39%) |
Jul 22, 2024 | 22.62 | 22.99 | 22.49 | 22.72 | 341,127 | +0.26(+1.16%) |
Jul 19, 2024 | 22.14 | 22.55 | 21.77 | 22.46 | 392,864 | +0.50(+2.28%) |
Jul 18, 2024 | 22.08 | 22.25 | 21.43 | 21.96 | 391,545 | -0.06(-0.27%) |
Jul 17, 2024 | 22.35 | 22.35 | 21.73 | 22.02 | 372,198 | -0.47(-2.09%) |
Jul 16, 2024 | 22.92 | 23.08 | 22.42 | 22.49 | 273,054 | -0.15(-0.66%) |
Jul 15, 2024 | 23.01 | 23.20 | 22.23 | 22.64 | 388,313 | -0.71(-3.04%) |
Jul 12, 2024 | 23.20 | 23.69 | 23.15 | 23.35 | 202,059 | -0.13(-0.55%) |
Jul 11, 2024 | 24.05 | 24.22 | 23.36 | 23.48 | 291,491 | -0.47(-1.96%) |
Jul 10, 2024 | 24.23 | 24.44 | 23.90 | 23.95 | 208,711 | -0.30(-1.24%) |
Jul 09, 2024 | 24.20 | 24.43 | 23.72 | 24.25 | 260,827 | +0.46(+1.93%) |
Jul 08, 2024 | 23.88 | 24.00 | 23.41 | 23.79 | 356,846 | +0.28(+1.19%) |
Jul 05, 2024 | 22.83 | 23.72 | 22.83 | 23.51 | 350,672 | +0.70(+3.07%) |
Jul 03, 2024 | 22.98 | 22.99 | 22.57 | 22.81 | 271,294 | -0.17(-0.74%) |
Jul 02, 2024 | 22.56 | 23.24 | 22.50 | 22.98 | 289,812 | +0.08(+0.35%) |