Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 25.07 | 25.07 | 24.90 | 24.92 | 203,731 | -0.24(-0.95%) |
Sep 24, 2024 | 24.98 | 25.18 | 24.98 | 25.16 | 269,680 | +0.34(+1.39%) |
Sep 23, 2024 | 24.77 | 24.83 | 24.71 | 24.82 | 239,619 | +0.09(+0.34%) |
Sep 20, 2024 | 24.56 | 24.76 | 24.51 | 24.73 | 2,381,157 | +0.16(+0.65%) |
Sep 19, 2024 | 24.64 | 24.69 | 24.50 | 24.57 | 152,053 | +0.23(+0.94%) |
Sep 18, 2024 | 24.39 | 24.67 | 24.27 | 24.34 | 355,231 | +0.01(+0.04%) |
Sep 17, 2024 | 24.49 | 24.56 | 24.25 | 24.33 | 3,594,201 | -0.11(-0.43%) |
Sep 16, 2024 | 24.20 | 24.44 | 24.20 | 24.43 | 224,149 | +0.25(+1.05%) |
Sep 13, 2024 | 24.00 | 24.25 | 24.00 | 24.18 | 634,872 | +0.22(+0.92%) |
Sep 12, 2024 | 23.78 | 23.96 | 23.66 | 23.96 | 158,931 | +0.29(+1.23%) |
Sep 11, 2024 | 23.48 | 23.68 | 23.15 | 23.67 | 596,067 | +0.23(+0.98%) |
Sep 10, 2024 | 23.45 | 23.46 | 23.23 | 23.44 | 327,480 | +0.09(+0.39%) |
Sep 09, 2024 | 23.25 | 23.47 | 23.16 | 23.35 | 932,935 | +0.19(+0.82%) |
Sep 06, 2024 | 23.42 | 23.57 | 23.13 | 23.16 | 1,359,617 | -0.29(-1.24%) |
Sep 05, 2024 | 23.41 | 23.52 | 23.32 | 23.45 | 154,316 | -0.01(-0.04%) |
Sep 04, 2024 | 23.47 | 23.64 | 23.33 | 23.46 | 450,908 | +0.04(+0.17%) |
Sep 03, 2024 | 23.50 | 23.56 | 23.35 | 23.42 | 349,115 | -0.15(-0.64%) |
Aug 30, 2024 | 23.54 | 23.57 | 23.27 | 23.57 | 972,164 | +0.14(+0.60%) |
Aug 29, 2024 | 23.45 | 23.60 | 23.39 | 23.43 | 140,045 | +0.03(+0.13%) |
Aug 28, 2024 | 23.55 | 23.60 | 23.29 | 23.40 | 120,510 | -0.19(-0.81%) |
Aug 27, 2024 | 23.58 | 23.67 | 23.54 | 23.59 | 175,169 | -0.09(-0.38%) |
Aug 26, 2024 | 23.57 | 23.73 | 23.57 | 23.68 | 194,612 | +0.17(+0.72%) |
Aug 23, 2024 | 23.11 | 23.54 | 23.11 | 23.51 | 190,762 | +0.50(+2.17%) |
Aug 22, 2024 | 23.25 | 23.54 | 22.96 | 23.01 | 121,103 | -0.21(-0.90%) |
Aug 21, 2024 | 23.20 | 23.24 | 23.07 | 23.22 | 108,127 | +0.04(+0.17%) |
Aug 20, 2024 | 23.15 | 23.22 | 23.11 | 23.18 | 82,967 | +0.00(+0.00%) |
Aug 19, 2024 | 22.86 | 23.18 | 22.86 | 23.18 | 115,494 | +0.25(+1.09%) |
Aug 16, 2024 | 22.79 | 22.98 | 22.79 | 22.93 | 322,800 | +0.10(+0.44%) |
Aug 15, 2024 | 22.70 | 22.97 | 22.70 | 22.83 | 273,065 | +0.52(+2.33%) |
Aug 14, 2024 | 22.32 | 22.43 | 22.29 | 22.31 | 110,940 | -0.04(-0.18%) |
Aug 13, 2024 | 22.19 | 22.39 | 22.14 | 22.35 | 151,202 | +0.27(+1.22%) |
Aug 12, 2024 | 22.31 | 22.31 | 22.05 | 22.08 | 139,101 | -0.19(-0.85%) |
Aug 09, 2024 | 22.27 | 22.34 | 22.16 | 22.27 | 198,457 | -0.05(-0.22%) |
Aug 08, 2024 | 21.97 | 22.33 | 21.97 | 22.32 | 480,904 | +0.49(+2.24%) |
Aug 07, 2024 | 22.12 | 22.37 | 21.82 | 21.83 | 282,788 | -0.09(-0.41%) |
Aug 06, 2024 | 21.82 | 22.15 | 21.76 | 21.92 | 332,487 | +0.18(+0.83%) |
Aug 05, 2024 | 21.81 | 21.94 | 21.55 | 21.74 | 376,435 | -0.63(-2.82%) |
Aug 02, 2024 | 22.68 | 22.81 | 22.30 | 22.37 | 412,149 | -0.38(-1.67%) |
Aug 01, 2024 | 23.10 | 23.14 | 22.67 | 22.75 | 264,806 | -0.31(-1.34%) |
Jul 31, 2024 | 22.89 | 23.26 | 22.89 | 23.06 | 277,940 | +0.34(+1.50%) |
Jul 30, 2024 | 22.67 | 22.86 | 22.62 | 22.72 | 433,517 | -0.02(-0.09%) |
Jul 29, 2024 | 22.51 | 22.78 | 22.50 | 22.74 | 2,336,456 | +0.20(+0.89%) |
Jul 26, 2024 | 22.20 | 22.62 | 22.20 | 22.54 | 1,188,771 | +0.64(+2.92%) |
Jul 25, 2024 | 21.87 | 22.22 | 21.87 | 21.90 | 561,974 | +0.11(+0.50%) |
Jul 24, 2024 | 22.02 | 22.03 | 21.77 | 21.79 | 1,222,533 | -0.24(-1.09%) |
Jul 23, 2024 | 22.04 | 22.14 | 21.84 | 22.03 | 1,223,961 | -0.01(-0.05%) |
Jul 22, 2024 | 22.20 | 22.20 | 21.81 | 22.04 | 341,664 | -0.26(-1.17%) |
Jul 19, 2024 | 22.48 | 22.50 | 22.27 | 22.30 | 271,227 | -0.21(-0.93%) |
Jul 18, 2024 | 22.71 | 22.87 | 22.47 | 22.51 | 665,505 | -0.24(-1.08%) |
Jul 17, 2024 | 22.54 | 22.81 | 22.54 | 22.75 | 1,096,284 | +0.13(+0.60%) |
Jul 16, 2024 | 22.41 | 22.63 | 22.35 | 22.62 | 1,070,000 | +0.32(+1.41%) |
Jul 15, 2024 | 22.24 | 22.40 | 22.19 | 22.30 | 649,203 | +0.09(+0.43%) |
Jul 12, 2024 | 21.97 | 22.30 | 21.97 | 22.21 | 366,393 | +0.24(+1.09%) |
Jul 11, 2024 | 21.82 | 22.00 | 21.80 | 21.97 | 551,100 | +0.23(+1.06%) |
Jul 10, 2024 | 21.77 | 21.77 | 21.59 | 21.74 | 315,967 | +0.09(+0.42%) |
Jul 09, 2024 | 21.69 | 21.78 | 21.62 | 21.65 | 129,606 | -0.06(-0.28%) |
Jul 08, 2024 | 21.79 | 21.88 | 21.64 | 21.71 | 216,387 | -0.03(-0.14%) |
Jul 05, 2024 | 21.70 | 21.78 | 21.66 | 21.74 | 192,147 | -0.02(-0.09%) |
Jul 03, 2024 | 21.76 | 21.84 | 21.70 | 21.76 | 311,455 | +0.00(+0.00%) |
Jul 02, 2024 | 21.73 | 21.79 | 21.59 | 21.76 | 1,371,556 | +0.02(+0.09%) |