Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 26.50 | 44,069 | +0.05(+0.19%) | |||
Sep 24, 2024 | 25.96 | 26.47 | 25.96 | 26.45 | 15,088 | +0.55(+2.12%) |
Sep 23, 2024 | 25.65 | 25.90 | 25.65 | 25.90 | 3,876 | +0.20(+0.80%) |
Sep 20, 2024 | 25.72 | 25.72 | 25.70 | 25.70 | 1,640 | -0.12(-0.47%) |
Sep 19, 2024 | 25.81 | 25.86 | 25.77 | 25.82 | 840 | -0.47(-1.80%) |
Sep 17, 2024 | 26.29 | 207 | -0.07(-0.28%) | |||
Sep 16, 2024 | 26.19 | 26.36 | 26.19 | 26.36 | 47,433 | +0.05(+0.20%) |
Sep 13, 2024 | 26.23 | 26.31 | 26.05 | 26.31 | 144,044 | +0.19(+0.73%) |
Sep 12, 2024 | 25.91 | 26.12 | 25.91 | 26.12 | 64,178 | +0.32(+1.26%) |
Sep 11, 2024 | 25.75 | 25.90 | 25.75 | 25.80 | 63,081 | +0.22(+0.84%) |
Sep 10, 2024 | 25.00 | 25.72 | 25.00 | 25.58 | 112,067 | -0.15(-0.58%) |
Sep 09, 2024 | 25.47 | 25.73 | 25.47 | 25.73 | 34,982 | +0.30(+1.18%) |
Sep 06, 2024 | 25.65 | 25.65 | 25.40 | 25.43 | 26,134 | -0.27(-1.05%) |
Sep 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 41,245 | +0.13(+0.51%) |
Sep 04, 2024 | 25.55 | 25.68 | 25.51 | 25.57 | 15,188 | +0.38(+1.51%) |
Sep 03, 2024 | 25.20 | 25.27 | 25.19 | 25.19 | 1,473 | -0.05(-0.20%) |
Aug 30, 2024 | 25.04 | 25.24 | 25.04 | 25.24 | 3,624 | +0.28(+1.12%) |
Aug 29, 2024 | 24.95 | 24.96 | 24.91 | 24.96 | 3,582 | +0.14(+0.54%) |
Aug 28, 2024 | 24.89 | 24.89 | 24.70 | 24.82 | 1,831 | +0.06(+0.26%) |
Aug 27, 2024 | 24.73 | 24.76 | 24.63 | 24.76 | 2,932 | -0.04(-0.16%) |
Aug 26, 2024 | 27.78 | 27.78 | 24.74 | 24.80 | 9,106 | +0.69(+2.86%) |
Aug 23, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 175 | -0.04(-0.17%) |
Aug 21, 2024 | 24.15 | 100 | +0.00(+0.00%) | |||
Aug 20, 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 5,297 | -0.04(-0.16%) |
Aug 19, 2024 | 23.75 | 24.25 | 23.75 | 24.19 | 2,067 | +0.04(+0.16%) |
Aug 16, 2024 | 24.06 | 24.15 | 24.06 | 24.15 | 1,730 | +0.09(+0.37%) |
Aug 15, 2024 | 24.11 | 24.11 | 23.82 | 24.06 | 1,307 | +0.19(+0.80%) |
Aug 14, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 3,725 | +0.00(+0.00%) |
Aug 13, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 2,827 | +0.28(+1.18%) |
Aug 12, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 466 | +0.11(+0.46%) |
Aug 09, 2024 | 23.49 | 23.50 | 23.48 | 23.48 | 1,748 | -0.13(-0.53%) |
Aug 08, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 143 | -0.25(-1.05%) |
Aug 07, 2024 | 22.90 | 24.55 | 22.90 | 23.86 | 3,583 | +0.03(+0.13%) |
Aug 06, 2024 | 24.77 | 24.77 | 23.77 | 23.83 | 3,076 | -0.94(-3.79%) |
Aug 05, 2024 | 24.77 | 24.77 | 23.75 | 24.77 | 27,045 | +0.99(+4.16%) |
Aug 02, 2024 | 23.77 | 23.86 | 23.70 | 23.78 | 2,034 | +0.04(+0.17%) |
Aug 01, 2024 | 23.58 | 23.83 | 23.58 | 23.74 | 2,207 | +0.25(+1.06%) |
Jul 31, 2024 | 23.52 | 23.60 | 23.49 | 23.49 | 3,539 | +0.21(+0.91%) |
Jul 30, 2024 | 23.02 | 23.28 | 23.02 | 23.28 | 2,892 | +0.19(+0.83%) |
Jul 29, 2024 | 23.16 | 23.16 | 23.05 | 23.09 | 5,536 | +0.14(+0.60%) |
Jul 26, 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 1,961 | +0.06(+0.26%) |
Jul 25, 2024 | 22.89 | 22.89 | 22.76 | 22.89 | 443 | +0.06(+0.26%) |
Jul 24, 2024 | 22.71 | 22.95 | 22.71 | 22.83 | 9,251 | +0.40(+1.78%) |
Jul 23, 2024 | 22.32 | 22.43 | 22.32 | 22.43 | 6,534 | +0.03(+0.13%) |
Jul 22, 2024 | 22.52 | 22.52 | 22.27 | 22.40 | 12,508 | +0.15(+0.66%) |
Jul 19, 2024 | 22.25 | 22.26 | 22.20 | 22.25 | 1,214 | -0.17(-0.77%) |
Jul 18, 2024 | 22.89 | 22.89 | 22.43 | 22.43 | 1,508 | +0.10(+0.43%) |
Jul 17, 2024 | 22.12 | 22.33 | 22.06 | 22.33 | 6,047 | +0.21(+0.97%) |
Jul 16, 2024 | 22.10 | 22.16 | 22.05 | 22.12 | 6,362 | +0.06(+0.25%) |
Jul 15, 2024 | 22.22 | 22.22 | 22.06 | 22.06 | 2,916 | -0.33(-1.47%) |
Jul 12, 2024 | 22.40 | 22.47 | 22.36 | 22.39 | 4,423 | +0.18(+0.81%) |
Jul 11, 2024 | 22.33 | 22.33 | 22.17 | 22.21 | 7,707 | -0.00(-0.01%) |
Jul 10, 2024 | 21.64 | 22.23 | 21.64 | 22.21 | 7,901 | +0.35(+1.61%) |
Jul 09, 2024 | 21.93 | 22.00 | 21.86 | 21.86 | 3,401 | +0.06(+0.28%) |
Jul 08, 2024 | 21.75 | 21.85 | 21.75 | 21.80 | 1,535 | -0.20(-0.89%) |
Jul 05, 2024 | 21.77 | 22.08 | 21.77 | 22.00 | 2,396 | +0.28(+1.27%) |
Jul 03, 2024 | 21.73 | 21.90 | 21.72 | 21.72 | 1,165 | +0.34(+1.60%) |
Jul 02, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 1,366 | -0.20(-0.91%) |