Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.31 | 28.76 | 28.31 | 28.76 | 1,295 | +1.82(+6.75%) |
Sep 25, 2024 | 27.33 | 27.33 | 26.87 | 26.94 | 1,793 | -0.24(-0.88%) |
Sep 24, 2024 | 26.66 | 27.26 | 26.66 | 27.18 | 1,857 | +1.29(+4.98%) |
Sep 23, 2024 | 25.82 | 25.89 | 25.81 | 25.89 | 904 | +0.43(+1.69%) |
Sep 20, 2024 | 25.46 | 25.48 | 25.43 | 25.46 | 804 | -0.06(-0.24%) |
Sep 19, 2024 | 25.46 | 25.56 | 25.46 | 25.52 | 738 | +0.90(+3.66%) |
Sep 18, 2024 | 24.54 | 24.77 | 24.48 | 24.62 | 12,641 | +0.02(+0.08%) |
Sep 17, 2024 | 24.29 | 24.70 | 24.29 | 24.60 | 1,386 | +0.26(+1.06%) |
Sep 16, 2024 | 24.31 | 24.38 | 24.22 | 24.34 | 6,181 | +0.20(+0.84%) |
Sep 13, 2024 | 24.11 | 24.15 | 24.11 | 24.14 | 1,584 | +0.01(+0.04%) |
Sep 12, 2024 | 24.11 | 24.24 | 24.10 | 24.13 | 2,287 | +0.02(+0.08%) |
Sep 11, 2024 | 24.14 | 24.14 | 23.59 | 24.11 | 3,091 | +0.45(+1.91%) |
Sep 10, 2024 | 23.56 | 23.71 | 23.49 | 23.66 | 3,149 | +0.08(+0.33%) |
Sep 09, 2024 | 23.46 | 23.58 | 23.43 | 23.58 | 12,793 | +0.20(+0.88%) |
Sep 06, 2024 | 23.35 | 23.38 | 23.35 | 23.38 | 420 | -0.46(-1.93%) |
Sep 05, 2024 | 23.84 | 23.87 | 23.77 | 23.83 | 878 | -0.00(-0.02%) |
Sep 04, 2024 | 23.88 | 23.88 | 23.80 | 23.84 | 1,037 | +0.03(+0.13%) |
Sep 03, 2024 | 24.00 | 24.00 | 23.81 | 23.81 | 1,245 | -0.49(-2.02%) |
Aug 30, 2024 | 23.93 | 24.30 | 23.93 | 24.30 | 2,960 | +0.42(+1.76%) |
Aug 29, 2024 | 23.74 | 23.99 | 23.74 | 23.88 | 3,201 | +0.22(+0.93%) |
Aug 28, 2024 | 23.68 | 23.68 | 23.57 | 23.66 | 850 | -0.35(-1.46%) |
Aug 27, 2024 | 24.12 | 24.19 | 24.01 | 24.01 | 3,009 | -0.08(-0.33%) |
Aug 26, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 201 | -0.96(-3.81%) |
Aug 23, 2024 | 25.00 | 25.07 | 24.92 | 25.05 | 1,907 | +0.24(+0.96%) |
Aug 22, 2024 | 25.08 | 25.08 | 24.79 | 24.81 | 2,292 | -0.19(-0.77%) |
Aug 21, 2024 | 24.89 | 25.00 | 24.89 | 25.00 | 352 | +0.39(+1.58%) |
Aug 20, 2024 | 24.91 | 24.91 | 24.61 | 24.61 | 755 | -0.51(-2.03%) |
Aug 19, 2024 | 24.60 | 25.12 | 24.60 | 25.12 | 1,184 | +0.24(+0.96%) |
Aug 16, 2024 | 24.50 | 24.88 | 24.50 | 24.88 | 1,039 | +0.44(+1.80%) |
Aug 15, 2024 | 23.82 | 24.46 | 23.82 | 24.44 | 1,357 | +0.52(+2.19%) |
Aug 14, 2024 | 23.81 | 23.92 | 23.81 | 23.92 | 260 | -0.17(-0.69%) |
Aug 13, 2024 | 24.07 | 24.08 | 24.05 | 24.08 | 1,209 | +0.36(+1.52%) |
Aug 12, 2024 | 23.76 | 23.79 | 23.69 | 23.72 | 1,645 | +0.07(+0.31%) |
Aug 09, 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 893 | +0.09(+0.37%) |
Aug 08, 2024 | 22.71 | 23.61 | 22.71 | 23.56 | 4,809 | +0.84(+3.69%) |
Aug 07, 2024 | 23.09 | 23.09 | 22.68 | 22.72 | 9,919 | +0.33(+1.49%) |
Aug 06, 2024 | 22.31 | 22.59 | 22.31 | 22.39 | 2,970 | +0.20(+0.90%) |
Aug 05, 2024 | 21.82 | 22.31 | 21.82 | 22.19 | 2,577 | -0.29(-1.29%) |
Aug 02, 2024 | 22.31 | 22.53 | 22.31 | 22.48 | 2,183 | -0.47(-2.04%) |
Aug 01, 2024 | 23.05 | 23.05 | 22.91 | 22.95 | 12,559 | -0.39(-1.68%) |
Jul 31, 2024 | 23.01 | 23.39 | 23.01 | 23.34 | 1,931 | +0.44(+1.90%) |
Jul 30, 2024 | 22.96 | 23.06 | 22.90 | 22.90 | 4,201 | -0.12(-0.51%) |
Jul 29, 2024 | 22.93 | 23.05 | 22.93 | 23.02 | 1,371 | -0.02(-0.09%) |
Jul 26, 2024 | 23.17 | 23.17 | 23.04 | 23.04 | 1,376 | +0.14(+0.61%) |
Jul 25, 2024 | 23.08 | 23.08 | 22.90 | 22.90 | 1,086 | -0.22(-0.93%) |
Jul 24, 2024 | 23.37 | 23.38 | 23.12 | 23.12 | 1,201 | -0.52(-2.20%) |
Jul 23, 2024 | 23.53 | 23.68 | 23.52 | 23.64 | 4,840 | -0.05(-0.21%) |
Jul 22, 2024 | 22.95 | 23.76 | 22.95 | 23.69 | 1,232 | +0.34(+1.43%) |
Jul 19, 2024 | 23.56 | 23.56 | 23.31 | 23.36 | 6,369 | -0.16(-0.66%) |
Jul 18, 2024 | 23.84 | 23.84 | 23.51 | 23.51 | 715 | -0.32(-1.34%) |
Jul 17, 2024 | 23.89 | 23.89 | 23.71 | 23.83 | 253,677 | -0.39(-1.61%) |
Jul 16, 2024 | 24.22 | 24.22 | 24.16 | 24.22 | 1,242 | +0.12(+0.50%) |
Jul 15, 2024 | 24.27 | 24.33 | 24.10 | 24.10 | 985 | -0.45(-1.83%) |
Jul 12, 2024 | 24.89 | 24.89 | 24.55 | 24.55 | 823 | +0.32(+1.32%) |
Jul 11, 2024 | 23.79 | 24.34 | 23.79 | 24.23 | 508 | +0.23(+0.98%) |
Jul 10, 2024 | 23.96 | 24.00 | 23.96 | 24.00 | 2,722 | +0.12(+0.48%) |
Jul 09, 2024 | 23.91 | 23.92 | 23.88 | 23.88 | 1,740 | +0.28(+1.19%) |
Jul 08, 2024 | 23.61 | 23.73 | 23.60 | 23.60 | 935 | -0.20(-0.84%) |
Jul 05, 2024 | 23.74 | 23.87 | 23.70 | 23.80 | 3,504 | +0.00(+0.00%) |
Jul 03, 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 1,024 | +0.42(+1.80%) |
Jul 02, 2024 | 23.28 | 23.38 | 23.27 | 23.38 | 2,680 | +0.17(+0.73%) |