Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.63 | 24.63 | 24.10 | 24.43 | 5,239 | +0.19(+0.79%) |
Sep 25, 2024 | 24.13 | 24.41 | 24.13 | 24.24 | 8,341 | -0.06(-0.26%) |
Sep 24, 2024 | 24.11 | 24.31 | 24.11 | 24.30 | 2,286 | +0.12(+0.49%) |
Sep 23, 2024 | 24.26 | 24.30 | 24.06 | 24.18 | 8,582 | +0.00(+0.01%) |
Sep 20, 2024 | 24.00 | 24.19 | 24.00 | 24.18 | 3,243 | +0.14(+0.60%) |
Sep 19, 2024 | 24.02 | 24.13 | 23.92 | 24.03 | 3,112 | +0.58(+2.49%) |
Sep 18, 2024 | 23.61 | 23.70 | 23.45 | 23.45 | 3,815 | -0.16(-0.68%) |
Sep 17, 2024 | 23.79 | 23.79 | 23.48 | 23.61 | 7,497 | -0.00(-0.01%) |
Sep 16, 2024 | 23.49 | 23.76 | 23.49 | 23.61 | 2,116 | -0.08(-0.32%) |
Sep 13, 2024 | 23.58 | 23.79 | 23.58 | 23.69 | 3,189 | +0.27(+1.15%) |
Sep 12, 2024 | 23.24 | 23.52 | 23.24 | 23.42 | 4,061 | +0.10(+0.43%) |
Sep 11, 2024 | 22.60 | 23.32 | 22.60 | 23.32 | 18,805 | +0.54(+2.39%) |
Sep 10, 2024 | 22.78 | 22.80 | 22.56 | 22.78 | 8,053 | +0.25(+1.10%) |
Sep 09, 2024 | 22.52 | 22.54 | 22.33 | 22.53 | 5,838 | +0.31(+1.38%) |
Sep 06, 2024 | 22.71 | 22.71 | 22.16 | 22.22 | 6,711 | -0.54(-2.37%) |
Sep 05, 2024 | 22.66 | 22.92 | 22.66 | 22.76 | 7,005 | -0.07(-0.32%) |
Sep 04, 2024 | 24.90 | 27.39 | 22.70 | 22.83 | 9,405 | -0.05(-0.21%) |
Sep 03, 2024 | 23.38 | 23.38 | 22.88 | 22.88 | 3,017 | -0.80(-3.36%) |
Aug 30, 2024 | 23.66 | 23.68 | 23.41 | 23.68 | 11,664 | +0.35(+1.49%) |
Aug 29, 2024 | 23.53 | 23.61 | 23.33 | 23.33 | 2,646 | -0.01(-0.06%) |
Aug 28, 2024 | 23.53 | 23.55 | 23.15 | 23.34 | 2,348 | -0.25(-1.05%) |
Aug 27, 2024 | 23.54 | 23.59 | 23.53 | 23.59 | 745 | +0.06(+0.24%) |
Aug 26, 2024 | 23.65 | 23.65 | 23.45 | 23.53 | 1,339 | -0.23(-0.96%) |
Aug 23, 2024 | 23.73 | 23.76 | 23.60 | 23.76 | 1,325 | +0.34(+1.47%) |
Aug 22, 2024 | 23.81 | 23.83 | 23.42 | 23.42 | 2,235 | -0.39(-1.62%) |
Aug 21, 2024 | 23.74 | 23.85 | 23.59 | 23.80 | 13,331 | +0.10(+0.42%) |
Aug 20, 2024 | 23.67 | 23.70 | 23.62 | 23.70 | 25,307 | +0.05(+0.21%) |
Aug 19, 2024 | 23.39 | 25.73 | 23.16 | 23.66 | 7,311 | +0.33(+1.39%) |
Aug 16, 2024 | 23.21 | 23.60 | 23.21 | 23.33 | 20,947 | +0.02(+0.08%) |
Aug 15, 2024 | 23.20 | 23.38 | 23.17 | 23.31 | 8,370 | +0.54(+2.38%) |
Aug 14, 2024 | 22.67 | 23.24 | 22.67 | 22.77 | 4,111 | -0.01(-0.03%) |
Aug 13, 2024 | 22.53 | 22.78 | 22.53 | 22.78 | 4,633 | +0.44(+1.96%) |
Aug 12, 2024 | 22.31 | 22.43 | 22.15 | 22.34 | 12,663 | +0.09(+0.42%) |
Aug 09, 2024 | 22.08 | 22.25 | 22.06 | 22.25 | 9,178 | +0.29(+1.32%) |
Aug 08, 2024 | 21.77 | 22.06 | 21.76 | 21.95 | 8,636 | +0.74(+3.48%) |
Aug 07, 2024 | 21.76 | 21.89 | 21.22 | 21.22 | 24,798 | -0.19(-0.91%) |
Aug 06, 2024 | 21.23 | 21.76 | 21.23 | 21.41 | 357,113 | +0.45(+2.13%) |
Aug 05, 2024 | 20.72 | 21.30 | 20.72 | 20.96 | 65,105 | -0.71(-3.27%) |
Aug 02, 2024 | 21.71 | 21.72 | 21.39 | 21.67 | 32,551 | -0.72(-3.20%) |
Aug 01, 2024 | 22.90 | 22.90 | 22.35 | 22.39 | 2,603 | -0.56(-2.46%) |
Jul 31, 2024 | 22.40 | 23.11 | 22.40 | 22.95 | 4,502 | +0.56(+2.48%) |
Jul 30, 2024 | 22.64 | 22.64 | 22.32 | 22.40 | 13,072 | -0.39(-1.72%) |
Jul 29, 2024 | 22.95 | 22.95 | 22.68 | 22.79 | 3,246 | -0.01(-0.05%) |
Jul 26, 2024 | 22.79 | 22.86 | 22.78 | 22.80 | 18,174 | +0.15(+0.68%) |
Jul 25, 2024 | 22.72 | 23.08 | 22.65 | 22.65 | 2,973 | -0.01(-0.06%) |
Jul 24, 2024 | 23.16 | 23.16 | 22.66 | 22.66 | 3,661 | -0.85(-3.62%) |
Jul 23, 2024 | 23.59 | 23.66 | 23.51 | 23.51 | 26,234 | +0.09(+0.38%) |
Jul 22, 2024 | 23.38 | 23.42 | 23.23 | 23.42 | 3,215 | +0.34(+1.48%) |
Jul 19, 2024 | 23.07 | 23.14 | 23.02 | 23.08 | 3,604 | -0.10(-0.43%) |
Jul 18, 2024 | 23.54 | 23.54 | 23.09 | 23.18 | 25,553 | -0.28(-1.20%) |
Jul 17, 2024 | 23.77 | 23.81 | 23.40 | 23.46 | 7,268 | -0.75(-3.09%) |
Jul 16, 2024 | 24.22 | 24.25 | 24.15 | 24.21 | 8,596 | +0.08(+0.33%) |
Jul 15, 2024 | 24.25 | 24.25 | 24.03 | 24.13 | 26,241 | +0.08(+0.33%) |
Jul 12, 2024 | 24.09 | 24.20 | 24.03 | 24.05 | 27,859 | +0.15(+0.63%) |
Jul 11, 2024 | 24.15 | 24.16 | 23.77 | 23.90 | 12,642 | -0.13(-0.53%) |
Jul 10, 2024 | 23.91 | 24.03 | 23.82 | 24.03 | 29,325 | +0.15(+0.64%) |
Jul 09, 2024 | 24.08 | 24.08 | 23.80 | 23.88 | 30,260 | -0.10(-0.42%) |
Jul 08, 2024 | 23.93 | 24.03 | 23.88 | 23.98 | 18,054 | +0.07(+0.27%) |
Jul 05, 2024 | 23.91 | 23.94 | 23.90 | 23.91 | 3,521 | +0.14(+0.59%) |
Jul 03, 2024 | 23.63 | 23.78 | 23.63 | 23.77 | 5,666 | +0.18(+0.77%) |
Jul 02, 2024 | 23.42 | 23.59 | 23.41 | 23.59 | 4,075 | +0.03(+0.13%) |