Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 23.85 | 23.97 | 23.61 | 23.74 | 475,913 | -0.06(-0.25%) |
Sep 20, 2024 | 24.13 | 24.13 | 23.64 | 23.80 | 2,825,793 | -0.40(-1.65%) |
Sep 19, 2024 | 24.04 | 24.28 | 23.66 | 24.20 | 477,717 | +0.60(+2.54%) |
Sep 18, 2024 | 23.81 | 24.42 | 23.32 | 23.60 | 592,092 | -0.03(-0.13%) |
Sep 17, 2024 | 23.71 | 24.12 | 23.50 | 23.63 | 409,185 | +0.17(+0.72%) |
Sep 16, 2024 | 23.40 | 23.60 | 22.93 | 23.46 | 532,243 | +0.19(+0.82%) |
Sep 13, 2024 | 22.84 | 23.30 | 22.84 | 23.27 | 447,544 | +0.61(+2.69%) |
Sep 12, 2024 | 22.72 | 22.90 | 22.46 | 22.66 | 390,150 | -0.04(-0.18%) |
Sep 11, 2024 | 22.99 | 22.99 | 22.28 | 22.70 | 519,667 | -0.44(-1.90%) |
Sep 10, 2024 | 23.35 | 23.35 | 22.66 | 23.14 | 673,474 | -0.11(-0.47%) |
Sep 09, 2024 | 23.10 | 23.37 | 22.84 | 23.25 | 528,018 | +0.15(+0.65%) |
Sep 06, 2024 | 23.64 | 23.76 | 23.00 | 23.10 | 463,106 | -0.45(-1.91%) |
Sep 05, 2024 | 24.15 | 24.17 | 23.50 | 23.55 | 436,395 | -0.42(-1.75%) |
Sep 04, 2024 | 24.05 | 24.32 | 23.73 | 23.97 | 399,534 | -0.11(-0.46%) |
Sep 03, 2024 | 24.02 | 24.39 | 23.99 | 24.08 | 536,266 | -0.25(-1.03%) |
Aug 30, 2024 | 24.34 | 24.47 | 23.99 | 24.33 | 700,848 | -0.03(-0.12%) |
Aug 29, 2024 | 24.20 | 24.37 | 23.87 | 24.36 | 350,975 | +0.30(+1.25%) |
Aug 28, 2024 | 23.83 | 24.32 | 23.77 | 24.06 | 309,850 | +0.14(+0.59%) |
Aug 27, 2024 | 24.04 | 24.07 | 23.76 | 23.92 | 369,351 | -0.21(-0.87%) |
Aug 26, 2024 | 24.45 | 24.57 | 24.09 | 24.13 | 377,510 | -0.13(-0.54%) |
Aug 23, 2024 | 23.60 | 24.62 | 23.50 | 24.26 | 530,381 | +0.78(+3.32%) |
Aug 22, 2024 | 23.20 | 23.52 | 23.19 | 23.48 | 308,539 | +0.28(+1.21%) |
Aug 21, 2024 | 23.22 | 23.22 | 23.01 | 23.20 | 327,276 | +0.12(+0.52%) |
Aug 20, 2024 | 23.52 | 23.52 | 23.06 | 23.08 | 433,687 | -0.52(-2.20%) |
Aug 19, 2024 | 23.31 | 23.61 | 23.29 | 23.60 | 520,817 | +0.30(+1.29%) |
Aug 16, 2024 | 23.01 | 23.62 | 23.01 | 23.30 | 553,877 | +0.18(+0.77%) |
Aug 15, 2024 | 23.19 | 23.60 | 23.05 | 23.12 | 475,120 | +0.28(+1.21%) |
Aug 14, 2024 | 23.15 | 23.18 | 22.69 | 22.85 | 449,513 | -0.15(-0.64%) |
Aug 13, 2024 | 22.96 | 23.02 | 22.53 | 22.99 | 328,733 | +0.29(+1.26%) |
Aug 12, 2024 | 23.27 | 23.58 | 22.67 | 22.71 | 415,576 | -0.37(-1.59%) |
Aug 09, 2024 | 23.05 | 23.16 | 22.85 | 23.07 | 416,032 | +0.09(+0.39%) |
Aug 08, 2024 | 23.01 | 23.07 | 22.81 | 22.98 | 404,543 | +0.34(+1.48%) |
Aug 07, 2024 | 23.08 | 23.27 | 22.63 | 22.65 | 341,801 | -0.16(-0.69%) |
Aug 06, 2024 | 22.73 | 23.14 | 22.54 | 22.81 | 470,739 | +0.07(+0.30%) |
Aug 05, 2024 | 22.29 | 23.00 | 21.82 | 22.74 | 650,297 | -0.46(-2.00%) |
Aug 02, 2024 | 23.17 | 23.34 | 22.81 | 23.20 | 632,484 | -0.64(-2.70%) |
Aug 01, 2024 | 24.75 | 24.86 | 23.72 | 23.84 | 964,401 | -0.92(-3.71%) |
Jul 31, 2024 | 24.97 | 25.14 | 24.63 | 24.76 | 842,921 | -0.22(-0.87%) |
Jul 30, 2024 | 25.18 | 25.30 | 24.82 | 24.98 | 824,029 | +0.05(+0.20%) |
Jul 29, 2024 | 25.24 | 25.51 | 24.70 | 24.93 | 917,312 | -0.88(-3.41%) |
Jul 26, 2024 | 25.40 | 25.89 | 24.35 | 25.81 | 1,159,392 | +0.97(+3.90%) |
Jul 25, 2024 | 24.21 | 25.09 | 24.04 | 24.84 | 1,088,310 | +0.80(+3.33%) |
Jul 24, 2024 | 24.53 | 24.77 | 23.98 | 24.04 | 810,936 | -0.55(-2.25%) |
Jul 23, 2024 | 24.14 | 24.88 | 24.12 | 24.60 | 687,815 | +0.13(+0.53%) |
Jul 22, 2024 | 23.87 | 24.47 | 23.57 | 24.47 | 742,110 | +0.46(+1.94%) |
Jul 19, 2024 | 23.86 | 24.42 | 23.86 | 24.00 | 869,496 | +0.00(+0.00%) |
Jul 18, 2024 | 24.29 | 24.77 | 23.94 | 24.00 | 1,171,985 | -0.45(-1.82%) |
Jul 17, 2024 | 23.68 | 24.50 | 23.58 | 24.45 | 1,479,915 | +0.51(+2.15%) |
Jul 16, 2024 | 23.15 | 24.00 | 22.71 | 23.93 | 1,128,040 | +0.91(+3.95%) |
Jul 15, 2024 | 22.45 | 23.09 | 22.44 | 23.02 | 822,976 | +0.83(+3.74%) |
Jul 12, 2024 | 21.94 | 22.29 | 21.76 | 22.19 | 964,312 | +0.37(+1.68%) |
Jul 11, 2024 | 21.68 | 21.90 | 21.55 | 21.83 | 805,950 | +0.47(+2.22%) |
Jul 10, 2024 | 20.79 | 21.35 | 20.72 | 21.35 | 782,520 | +0.58(+2.81%) |
Jul 09, 2024 | 20.34 | 20.81 | 20.23 | 20.77 | 635,555 | +0.35(+1.70%) |
Jul 08, 2024 | 20.51 | 20.71 | 20.36 | 20.42 | 807,058 | +0.10(+0.49%) |
Jul 05, 2024 | 20.29 | 20.37 | 20.06 | 20.32 | 1,757,466 | +0.03(+0.15%) |
Jul 03, 2024 | 20.72 | 20.73 | 20.26 | 20.29 | 644,289 | -0.32(-1.54%) |
Jul 02, 2024 | 20.39 | 20.72 | 20.39 | 20.61 | 505,432 | +0.17(+0.82%) |