Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.50 | 24.80 | 24.00 | 24.34 | 169,481 | +0.17(+0.70%) |
Sep 26, 2024 | 24.48 | 24.57 | 23.87 | 24.17 | 254,342 | +0.19(+0.79%) |
Sep 25, 2024 | 24.82 | 25.03 | 23.55 | 23.98 | 308,913 | -0.81(-3.27%) |
Sep 24, 2024 | 24.89 | 25.28 | 24.52 | 24.79 | 204,623 | -0.01(-0.04%) |
Sep 23, 2024 | 25.79 | 25.92 | 24.56 | 24.80 | 186,886 | -0.97(-3.76%) |
Sep 20, 2024 | 25.55 | 26.05 | 25.17 | 25.77 | 780,811 | +0.05(+0.19%) |
Sep 19, 2024 | 24.41 | 26.07 | 24.30 | 25.72 | 585,566 | +2.00(+8.43%) |
Sep 18, 2024 | 23.36 | 25.00 | 23.14 | 23.72 | 401,781 | +0.27(+1.15%) |
Sep 17, 2024 | 25.90 | 26.09 | 23.29 | 23.45 | 503,908 | -2.01(-7.89%) |
Sep 16, 2024 | 25.26 | 25.57 | 24.72 | 25.46 | 272,024 | +0.34(+1.35%) |
Sep 13, 2024 | 24.52 | 25.43 | 24.52 | 25.12 | 345,268 | +0.84(+3.46%) |
Sep 12, 2024 | 23.24 | 24.38 | 22.69 | 24.28 | 202,714 | +1.09(+4.70%) |
Sep 11, 2024 | 23.47 | 23.51 | 22.59 | 23.19 | 230,112 | -0.52(-2.19%) |
Sep 10, 2024 | 23.19 | 23.73 | 22.87 | 23.71 | 265,469 | +0.59(+2.55%) |
Sep 09, 2024 | 23.82 | 24.06 | 22.97 | 23.12 | 259,813 | -0.67(-2.82%) |
Sep 06, 2024 | 24.80 | 24.80 | 23.12 | 23.79 | 362,177 | -0.94(-3.80%) |
Sep 05, 2024 | 24.74 | 24.81 | 24.25 | 24.73 | 125,398 | +0.05(+0.20%) |
Sep 04, 2024 | 24.36 | 25.20 | 24.03 | 24.68 | 144,215 | +0.25(+1.02%) |
Sep 03, 2024 | 25.53 | 25.63 | 24.29 | 24.43 | 284,462 | -1.45(-5.60%) |
Aug 30, 2024 | 26.03 | 26.33 | 25.01 | 25.88 | 394,425 | -0.04(-0.15%) |
Aug 29, 2024 | 25.66 | 26.31 | 25.40 | 25.92 | 266,371 | +0.57(+2.25%) |
Aug 28, 2024 | 25.51 | 25.77 | 25.01 | 25.35 | 229,036 | -0.50(-1.93%) |
Aug 27, 2024 | 25.82 | 26.06 | 25.18 | 25.85 | 265,590 | -0.13(-0.50%) |
Aug 26, 2024 | 25.49 | 26.67 | 24.78 | 25.98 | 327,056 | +0.68(+2.69%) |
Aug 23, 2024 | 24.63 | 25.43 | 24.26 | 25.30 | 415,647 | +0.85(+3.48%) |
Aug 22, 2024 | 25.84 | 26.28 | 24.30 | 24.45 | 291,641 | -1.27(-4.94%) |
Aug 21, 2024 | 25.75 | 25.98 | 25.25 | 25.72 | 338,448 | +0.15(+0.59%) |
Aug 20, 2024 | 26.49 | 26.59 | 25.54 | 25.57 | 368,392 | -0.85(-3.22%) |
Aug 19, 2024 | 25.87 | 26.53 | 25.28 | 26.42 | 338,699 | +0.57(+2.21%) |
Aug 16, 2024 | 25.66 | 25.98 | 25.29 | 25.85 | 334,113 | +0.09(+0.35%) |
Aug 15, 2024 | 26.30 | 26.33 | 25.66 | 25.76 | 272,162 | -0.14(-0.54%) |
Aug 14, 2024 | 26.55 | 26.55 | 25.39 | 25.90 | 358,864 | -0.62(-2.34%) |
Aug 13, 2024 | 25.87 | 26.73 | 25.32 | 26.52 | 515,960 | +0.72(+2.79%) |
Aug 12, 2024 | 25.31 | 25.80 | 24.40 | 25.80 | 465,773 | +0.55(+2.18%) |
Aug 09, 2024 | 24.48 | 25.71 | 22.06 | 25.25 | 1,004,616 | +2.51(+11.04%) |
Aug 08, 2024 | 22.46 | 23.14 | 22.13 | 22.74 | 489,455 | +0.69(+3.13%) |
Aug 07, 2024 | 23.26 | 23.26 | 21.77 | 22.05 | 253,065 | -0.83(-3.63%) |
Aug 06, 2024 | 22.25 | 23.12 | 21.68 | 22.88 | 229,671 | +0.79(+3.58%) |
Aug 05, 2024 | 20.50 | 22.41 | 20.20 | 22.09 | 528,479 | -0.56(-2.47%) |
Aug 02, 2024 | 22.19 | 22.66 | 21.61 | 22.65 | 349,477 | -0.71(-3.04%) |
Aug 01, 2024 | 24.18 | 24.29 | 22.85 | 23.36 | 309,399 | -0.66(-2.75%) |
Jul 31, 2024 | 24.18 | 24.50 | 23.81 | 24.02 | 340,233 | -0.02(-0.08%) |
Jul 30, 2024 | 24.03 | 24.51 | 23.30 | 24.04 | 298,220 | +0.24(+1.01%) |
Jul 29, 2024 | 24.15 | 24.15 | 23.34 | 23.80 | 275,558 | -0.24(-1.00%) |
Jul 26, 2024 | 23.60 | 24.15 | 23.47 | 24.04 | 348,585 | +1.01(+4.39%) |
Jul 25, 2024 | 22.36 | 23.47 | 22.27 | 23.03 | 292,549 | +0.68(+3.04%) |
Jul 24, 2024 | 22.59 | 23.32 | 22.29 | 22.35 | 276,463 | -0.41(-1.80%) |
Jul 23, 2024 | 21.69 | 23.07 | 21.69 | 22.76 | 301,214 | +1.08(+4.98%) |
Jul 22, 2024 | 21.21 | 21.69 | 20.93 | 21.68 | 266,614 | +0.66(+3.14%) |
Jul 19, 2024 | 21.56 | 21.74 | 20.86 | 21.02 | 224,016 | -0.43(-2.00%) |
Jul 18, 2024 | 22.50 | 22.50 | 21.11 | 21.45 | 273,627 | -1.06(-4.71%) |
Jul 17, 2024 | 22.57 | 23.30 | 22.39 | 22.51 | 450,945 | -0.26(-1.14%) |
Jul 16, 2024 | 21.16 | 22.93 | 20.95 | 22.77 | 534,038 | +1.97(+9.47%) |
Jul 15, 2024 | 20.85 | 21.21 | 20.34 | 20.80 | 271,090 | +0.08(+0.39%) |
Jul 12, 2024 | 21.47 | 21.47 | 20.64 | 20.72 | 238,493 | -0.25(-1.19%) |
Jul 11, 2024 | 20.04 | 21.12 | 18.70 | 20.97 | 623,672 | +1.66(+8.60%) |
Jul 10, 2024 | 19.17 | 19.45 | 18.72 | 19.31 | 431,858 | +0.12(+0.63%) |
Jul 09, 2024 | 20.44 | 20.73 | 19.02 | 19.19 | 503,179 | -1.26(-6.16%) |
Jul 08, 2024 | 20.07 | 20.90 | 19.72 | 20.45 | 233,964 | +0.45(+2.25%) |
Jul 05, 2024 | 19.78 | 20.13 | 19.64 | 20.00 | 190,736 | -0.03(-0.15%) |
Jul 03, 2024 | 20.36 | 20.37 | 19.63 | 20.03 | 166,746 | -0.20(-0.99%) |
Jul 02, 2024 | 20.93 | 21.14 | 20.07 | 20.23 | 274,748 | -0.56(-2.69%) |