Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.80 | 23.90 | 23.60 | 23.73 | 94,159 | +0.94(+4.12%) |
Sep 25, 2024 | 23.04 | 23.04 | 22.79 | 22.79 | 41,700 | -0.30(-1.30%) |
Sep 24, 2024 | 23.04 | 23.14 | 22.99 | 23.09 | 54,714 | +0.27(+1.18%) |
Sep 23, 2024 | 22.84 | 22.93 | 22.76 | 22.82 | 66,268 | -0.24(-1.04%) |
Sep 20, 2024 | 23.07 | 23.12 | 22.95 | 23.06 | 57,345 | -0.51(-2.16%) |
Sep 19, 2024 | 23.52 | 23.63 | 23.47 | 23.57 | 45,704 | +0.35(+1.51%) |
Sep 18, 2024 | 23.51 | 23.52 | 23.20 | 23.22 | 41,927 | -0.36(-1.53%) |
Sep 17, 2024 | 23.79 | 23.86 | 23.51 | 23.58 | 51,980 | -0.15(-0.63%) |
Sep 16, 2024 | 23.86 | 23.88 | 23.62 | 23.73 | 614,302 | -0.02(-0.08%) |
Sep 13, 2024 | 23.78 | 23.84 | 23.72 | 23.75 | 63,317 | +0.11(+0.49%) |
Sep 12, 2024 | 23.37 | 23.67 | 23.26 | 23.64 | 101,991 | +0.53(+2.27%) |
Sep 11, 2024 | 22.92 | 23.11 | 22.83 | 23.11 | 108,729 | +0.59(+2.62%) |
Sep 10, 2024 | 22.81 | 22.81 | 22.42 | 22.52 | 231,959 | -0.20(-0.88%) |
Sep 09, 2024 | 22.80 | 22.91 | 22.59 | 22.72 | 181,376 | -0.38(-1.65%) |
Sep 06, 2024 | 23.24 | 23.35 | 23.07 | 23.10 | 69,193 | -0.30(-1.28%) |
Sep 05, 2024 | 23.52 | 23.52 | 23.35 | 23.40 | 91,412 | +0.14(+0.60%) |
Sep 04, 2024 | 23.16 | 23.40 | 23.04 | 23.26 | 73,822 | -0.04(-0.17%) |
Sep 03, 2024 | 23.23 | 23.39 | 23.23 | 23.30 | 75,166 | -0.09(-0.38%) |
Aug 30, 2024 | 23.38 | 23.52 | 23.32 | 23.39 | 92,442 | +0.10(+0.42%) |
Aug 29, 2024 | 23.32 | 23.41 | 23.23 | 23.29 | 85,377 | +0.26(+1.14%) |
Aug 28, 2024 | 23.14 | 23.19 | 22.96 | 23.03 | 37,233 | -0.35(-1.50%) |
Aug 27, 2024 | 23.42 | 23.45 | 23.32 | 23.38 | 111,704 | +0.53(+2.32%) |
Aug 26, 2024 | 22.99 | 22.99 | 22.82 | 22.85 | 98,827 | -0.09(-0.39%) |
Aug 23, 2024 | 22.75 | 23.07 | 22.71 | 22.94 | 304,507 | +0.34(+1.50%) |
Aug 22, 2024 | 22.69 | 22.71 | 22.45 | 22.60 | 229,893 | -0.14(-0.62%) |
Aug 21, 2024 | 22.52 | 22.74 | 22.52 | 22.74 | 469,194 | +0.47(+2.11%) |
Aug 20, 2024 | 22.49 | 22.49 | 22.23 | 22.27 | 233,957 | -0.37(-1.63%) |
Aug 19, 2024 | 22.65 | 22.72 | 22.57 | 22.64 | 457,845 | -0.16(-0.70%) |
Aug 16, 2024 | 22.80 | 22.88 | 22.74 | 22.80 | 103,484 | -0.09(-0.39%) |
Aug 15, 2024 | 22.88 | 22.95 | 22.81 | 22.89 | 237,576 | +0.22(+0.97%) |
Aug 14, 2024 | 22.74 | 22.91 | 22.65 | 22.67 | 82,235 | -0.85(-3.61%) |
Aug 13, 2024 | 23.57 | 23.61 | 22.63 | 23.52 | 100,514 | +0.15(+0.64%) |
Aug 12, 2024 | 23.43 | 23.48 | 23.27 | 23.37 | 97,060 | -0.10(-0.43%) |
Aug 09, 2024 | 23.63 | 23.64 | 23.34 | 23.47 | 120,361 | -0.35(-1.47%) |
Aug 08, 2024 | 23.64 | 23.86 | 23.62 | 23.82 | 92,689 | +0.23(+0.97%) |
Aug 07, 2024 | 23.91 | 23.94 | 23.46 | 23.59 | 104,368 | -0.29(-1.19%) |
Aug 06, 2024 | 23.76 | 23.95 | 23.70 | 23.88 | 141,169 | -0.02(-0.06%) |
Aug 05, 2024 | 23.89 | 24.04 | 23.75 | 23.89 | 57,401 | -0.58(-2.37%) |
Aug 02, 2024 | 24.32 | 24.50 | 24.25 | 24.47 | 74,504 | +0.57(+2.38%) |
Aug 01, 2024 | 24.06 | 24.11 | 23.78 | 23.90 | 42,669 | -0.29(-1.20%) |
Jul 31, 2024 | 24.31 | 24.36 | 23.95 | 24.19 | 71,222 | -0.08(-0.33%) |
Jul 30, 2024 | 24.38 | 24.41 | 24.21 | 24.27 | 319,592 | +0.25(+1.04%) |
Jul 29, 2024 | 23.93 | 24.02 | 23.70 | 24.02 | 271,218 | -1.01(-4.04%) |
Jul 26, 2024 | 24.81 | 25.05 | 24.81 | 25.03 | 101,618 | +0.45(+1.83%) |
Jul 25, 2024 | 24.62 | 24.79 | 24.57 | 24.58 | 70,444 | +0.00(+0.00%) |
Jul 24, 2024 | 24.71 | 24.79 | 24.57 | 24.58 | 44,998 | -0.12(-0.49%) |
Jul 23, 2024 | 24.80 | 24.80 | 24.58 | 24.70 | 192,078 | -0.31(-1.24%) |
Jul 22, 2024 | 25.03 | 25.03 | 24.83 | 25.01 | 276,955 | +0.28(+1.13%) |
Jul 19, 2024 | 24.88 | 24.92 | 24.66 | 24.73 | 60,971 | -0.25(-1.00%) |
Jul 18, 2024 | 25.24 | 25.28 | 24.92 | 24.98 | 55,586 | -0.39(-1.54%) |
Jul 17, 2024 | 25.14 | 25.45 | 25.14 | 25.37 | 49,389 | +0.31(+1.24%) |
Jul 16, 2024 | 24.78 | 25.07 | 24.78 | 25.06 | 106,056 | +0.25(+1.01%) |
Jul 15, 2024 | 24.77 | 25.02 | 24.75 | 24.81 | 65,199 | -0.36(-1.43%) |
Jul 12, 2024 | 25.13 | 25.33 | 25.13 | 25.17 | 46,374 | -0.31(-1.22%) |
Jul 11, 2024 | 25.51 | 25.67 | 25.43 | 25.48 | 49,453 | +0.07(+0.28%) |
Jul 10, 2024 | 25.00 | 25.41 | 24.97 | 25.41 | 44,574 | +0.36(+1.44%) |
Jul 09, 2024 | 25.09 | 25.29 | 25.03 | 25.05 | 68,884 | +0.05(+0.20%) |
Jul 08, 2024 | 25.30 | 25.30 | 25.00 | 25.00 | 130,130 | +0.61(+2.50%) |
Jul 05, 2024 | 24.42 | 24.42 | 24.21 | 24.39 | 84,822 | -0.07(-0.28%) |
Jul 03, 2024 | 24.59 | 24.67 | 24.46 | 24.46 | 36,024 | -0.03(-0.13%) |
Jul 02, 2024 | 24.44 | 24.49 | 24.29 | 24.49 | 99,656 | +0.29(+1.20%) |