Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.00 | 25.13 | 24.64 | 24.64 | 488,265 | +0.11(+0.45%) |
Sep 25, 2024 | 25.17 | 25.17 | 24.50 | 24.53 | 373,752 | -0.68(-2.70%) |
Sep 24, 2024 | 25.35 | 25.58 | 24.95 | 25.21 | 556,665 | -0.18(-0.71%) |
Sep 23, 2024 | 25.58 | 25.69 | 25.31 | 25.39 | 546,763 | -0.07(-0.27%) |
Sep 20, 2024 | 25.81 | 25.83 | 25.38 | 25.46 | 2,544,942 | -0.51(-1.96%) |
Sep 19, 2024 | 25.72 | 26.11 | 25.14 | 25.97 | 822,104 | +1.06(+4.26%) |
Sep 18, 2024 | 24.84 | 26.12 | 24.49 | 24.91 | 530,163 | +0.11(+0.44%) |
Sep 17, 2024 | 24.55 | 25.39 | 24.38 | 24.80 | 448,804 | +0.35(+1.43%) |
Sep 16, 2024 | 24.31 | 24.64 | 23.79 | 24.45 | 547,115 | +0.24(+0.99%) |
Sep 13, 2024 | 23.88 | 24.31 | 23.70 | 24.21 | 1,008,262 | +0.77(+3.28%) |
Sep 12, 2024 | 23.52 | 23.74 | 23.13 | 23.44 | 429,378 | +0.06(+0.26%) |
Sep 11, 2024 | 23.50 | 23.52 | 22.75 | 23.38 | 487,043 | -0.48(-2.01%) |
Sep 10, 2024 | 23.67 | 23.86 | 23.13 | 23.86 | 630,590 | +0.27(+1.14%) |
Sep 09, 2024 | 23.88 | 24.05 | 23.54 | 23.59 | 767,361 | -0.27(-1.13%) |
Sep 06, 2024 | 24.70 | 24.84 | 23.82 | 23.86 | 381,332 | -0.73(-2.97%) |
Sep 05, 2024 | 25.00 | 25.14 | 24.50 | 24.59 | 400,477 | -0.34(-1.36%) |
Sep 04, 2024 | 25.07 | 25.31 | 24.59 | 24.93 | 925,506 | -0.13(-0.52%) |
Sep 03, 2024 | 25.43 | 25.84 | 24.89 | 25.06 | 602,996 | -0.64(-2.49%) |
Aug 30, 2024 | 25.71 | 25.86 | 25.36 | 25.70 | 389,201 | +0.13(+0.51%) |
Aug 29, 2024 | 25.94 | 25.95 | 25.44 | 25.57 | 274,185 | -0.16(-0.62%) |
Aug 28, 2024 | 25.30 | 25.94 | 25.28 | 25.73 | 288,387 | +0.31(+1.22%) |
Aug 27, 2024 | 25.59 | 25.70 | 25.27 | 25.42 | 334,011 | -0.52(-2.00%) |
Aug 26, 2024 | 26.43 | 26.44 | 25.90 | 25.94 | 405,190 | -0.24(-0.92%) |
Aug 23, 2024 | 24.77 | 26.61 | 24.62 | 26.18 | 627,498 | +1.67(+6.81%) |
Aug 22, 2024 | 24.65 | 25.00 | 24.44 | 24.51 | 371,969 | -0.20(-0.81%) |
Aug 21, 2024 | 24.62 | 24.74 | 24.30 | 24.71 | 315,694 | +0.24(+0.98%) |
Aug 20, 2024 | 25.21 | 25.21 | 24.43 | 24.47 | 338,201 | -0.86(-3.40%) |
Aug 19, 2024 | 25.21 | 25.45 | 25.07 | 25.33 | 387,566 | +0.17(+0.68%) |
Aug 16, 2024 | 24.54 | 25.29 | 24.54 | 25.16 | 407,255 | +0.51(+2.07%) |
Aug 15, 2024 | 24.85 | 25.19 | 24.60 | 24.65 | 427,563 | +0.55(+2.28%) |
Aug 14, 2024 | 24.41 | 24.41 | 23.79 | 24.10 | 456,353 | -0.16(-0.66%) |
Aug 13, 2024 | 24.47 | 24.47 | 23.92 | 24.26 | 385,661 | +0.26(+1.08%) |
Aug 12, 2024 | 24.74 | 25.07 | 23.56 | 24.00 | 563,714 | -0.52(-2.12%) |
Aug 09, 2024 | 24.58 | 25.00 | 24.18 | 24.52 | 1,239,546 | -0.14(-0.57%) |
Aug 08, 2024 | 24.23 | 24.70 | 24.03 | 24.66 | 634,859 | +0.86(+3.61%) |
Aug 07, 2024 | 24.59 | 24.70 | 23.76 | 23.80 | 515,903 | -0.44(-1.82%) |
Aug 06, 2024 | 23.68 | 24.46 | 23.41 | 24.24 | 535,307 | +0.53(+2.24%) |
Aug 05, 2024 | 23.02 | 24.00 | 22.35 | 23.71 | 695,854 | -0.65(-2.67%) |
Aug 02, 2024 | 24.20 | 24.58 | 23.79 | 24.36 | 728,945 | -1.14(-4.49%) |
Aug 01, 2024 | 26.70 | 26.76 | 25.13 | 25.50 | 774,728 | -1.19(-4.47%) |
Jul 31, 2024 | 26.68 | 27.29 | 26.26 | 26.70 | 671,913 | +0.21(+0.78%) |
Jul 30, 2024 | 26.14 | 26.59 | 26.12 | 26.49 | 1,052,822 | +0.55(+2.13%) |
Jul 29, 2024 | 26.99 | 27.11 | 25.88 | 25.94 | 513,957 | -1.04(-3.84%) |
Jul 26, 2024 | 26.92 | 27.01 | 26.25 | 26.97 | 752,940 | +0.61(+2.32%) |
Jul 25, 2024 | 26.14 | 27.13 | 25.62 | 26.36 | 864,536 | +0.17(+0.64%) |
Jul 24, 2024 | 27.26 | 27.58 | 26.05 | 26.20 | 791,452 | -1.69(-6.05%) |
Jul 23, 2024 | 26.98 | 28.12 | 26.94 | 27.88 | 820,136 | +0.45(+1.65%) |
Jul 22, 2024 | 26.70 | 27.57 | 26.46 | 27.43 | 550,756 | +0.54(+2.02%) |
Jul 19, 2024 | 26.72 | 27.25 | 26.56 | 26.89 | 545,596 | +0.19(+0.70%) |
Jul 18, 2024 | 26.93 | 27.65 | 26.29 | 26.70 | 808,667 | -0.52(-1.92%) |
Jul 17, 2024 | 26.42 | 27.61 | 26.36 | 27.22 | 777,869 | +0.45(+1.70%) |
Jul 16, 2024 | 25.72 | 26.96 | 25.59 | 26.77 | 843,779 | +1.30(+5.11%) |
Jul 15, 2024 | 24.82 | 25.69 | 24.62 | 25.46 | 598,466 | +1.18(+4.88%) |
Jul 12, 2024 | 24.72 | 24.95 | 24.26 | 24.28 | 793,793 | -0.13(-0.53%) |
Jul 11, 2024 | 23.68 | 24.58 | 23.12 | 24.41 | 763,758 | +1.22(+5.28%) |
Jul 10, 2024 | 21.95 | 23.22 | 21.92 | 23.19 | 636,513 | +1.31(+6.00%) |
Jul 09, 2024 | 21.57 | 21.87 | 21.48 | 21.87 | 415,153 | +0.31(+1.42%) |
Jul 08, 2024 | 21.89 | 22.03 | 21.49 | 21.57 | 317,245 | -0.12(-0.55%) |
Jul 05, 2024 | 22.06 | 22.18 | 21.63 | 21.69 | 298,642 | -0.44(-2.01%) |
Jul 03, 2024 | 22.55 | 22.64 | 22.12 | 22.13 | 219,188 | -0.38(-1.71%) |
Jul 02, 2024 | 22.33 | 22.69 | 22.33 | 22.52 | 334,046 | +0.11(+0.48%) |